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
- 2005-06-23 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 | $15.51 | $15.77 | 158,900 | — | — |
| 2010-12-30 | $15.69 | $15.95 | 429,500 | — | — |
| 2010-12-29 | $15.55 | $15.81 | 303,500 | — | — |
| 2010-12-28 | $15.39 | $15.65 | 246,700 | — | — |
| 2010-12-27 | $15.60 | $15.86 | 154,300 | — | — |
| 2010-12-23 | $15.58 | $15.84 | 123,300 | — | — |
| 2010-12-22 | $15.61 | $15.87 | 185,200 | — | — |
| 2010-12-21 | $15.51 | $15.77 | 333,300 | — | — |
| 2010-12-20 | $15.76 | $16.02 | 820,900 | — | — |
| 2010-12-17 | $15.54 | $15.80 | 1,155,000 | — | — |
| 2010-12-16 | $14.93 | $15.18 | 414,200 | — | — |
| 2010-12-15 | $15.19 | $15.44 | 514,000 | — | — |
| 2010-12-14 | $15.43 | $15.69 | 253,000 | — | — |
| 2010-12-13 | $15.44 | $15.70 | 308,400 | — | — |
| 2010-12-10 | $15.21 | $15.21 | 1,253,500 | — | — |
| 2010-12-09 | $16.41 | $16.41 | 186,800 | — | — |
| 2010-12-08 | $16.77 | $16.77 | 222,200 | — | — |
| 2010-12-07 | $16.53 | $16.53 | 374,200 | — | — |
| 2010-12-06 | $16.09 | $16.09 | 195,500 | — | — |
| 2010-12-03 | $16.14 | $16.14 | 196,100 | — | — |
| 2010-12-02 | $15.51 | $15.51 | 255,800 | — | — |
| 2010-12-01 | $15.21 | $15.21 | 300,800 | — | — |
| 2010-11-30 | $14.66 | $14.66 | 232,000 | — | — |
| 2010-11-29 | $14.91 | $14.91 | 232,200 | — | — |
| 2010-11-26 | $14.83 | $14.83 | 84,800 | — | — |
| 2010-11-24 | $15.09 | $15.09 | 184,900 | — | — |
| 2010-11-23 | $14.61 | $14.61 | 209,700 | — | — |
| 2010-11-22 | $14.88 | $14.88 | 295,300 | — | — |
| 2010-11-19 | $15.19 | $15.19 | 158,700 | — | — |
| 2010-11-18 | $15.47 | $15.47 | 348,900 | — | — |
| 2010-11-17 | $14.73 | $14.73 | 207,800 | — | — |
| 2010-11-16 | $14.55 | $14.55 | 290,100 | — | — |
| 2010-11-15 | $14.81 | $14.81 | 170,600 | — | — |
| 2010-11-12 | $14.91 | $14.91 | 198,300 | — | — |
| 2010-11-11 | $15.66 | $15.66 | 318,500 | — | — |
| 2010-11-10 | $15.73 | $15.73 | 364,500 | — | — |
| 2010-11-09 | $15.10 | $15.10 | 467,800 | — | — |
| 2010-11-08 | $15.11 | $15.11 | 323,600 | — | — |
| 2010-11-05 | $15.37 | $15.37 | 286,200 | — | — |
| 2010-11-04 | $15.93 | $15.93 | 600,100 | — | — |
| 2010-11-03 | $14.52 | $14.52 | 1,050,800 | — | — |
| 2010-11-02 | $12.36 | $12.36 | 430,500 | — | — |
| 2010-11-01 | $12.41 | $12.41 | 338,900 | — | — |
| 2010-10-29 | $12.46 | $12.46 | 247,500 | — | — |
| 2010-10-28 | $12.57 | $12.57 | 113,300 | — | — |
| 2010-10-27 | $12.64 | $12.64 | 101,800 | — | — |
| 2010-10-26 | $12.80 | $12.80 | 106,300 | — | — |
| 2010-10-25 | $12.83 | $12.83 | 146,000 | — | — |
| 2010-10-22 | $12.60 | $12.60 | 126,500 | — | — |
| 2010-10-21 | $12.25 | $12.25 | 184,300 | — | — |
| 2010-10-20 | $12.23 | $12.23 | 195,200 | — | — |
| 2010-10-19 | $12.07 | $12.07 | 134,900 | — | — |
| 2010-10-18 | $12.70 | $12.70 | 152,600 | — | — |
| 2010-10-15 | $12.07 | $12.07 | 333,600 | — | — |
| 2010-10-14 | $12.28 | $12.28 | 604,800 | — | — |
| 2010-10-13 | $13.79 | $13.79 | 148,100 | — | — |
| 2010-10-12 | $13.65 | $13.65 | 116,800 | — | — |
| 2010-10-11 | $14.27 | $14.27 | 193,100 | — | — |
| 2010-10-08 | $13.65 | $13.65 | 93,900 | — | — |
| 2010-10-07 | $13.64 | $13.64 | 111,500 | — | — |
| 2010-10-06 | $14.12 | $14.12 | 220,100 | — | — |
| 2010-10-05 | $14.08 | $14.08 | 267,500 | — | — |
| 2010-10-04 | $13.31 | $13.31 | 208,600 | — | — |
| 2010-10-01 | $14.26 | $14.26 | 208,800 | — | — |
| 2010-09-30 | $14.41 | $14.41 | 255,100 | — | — |
| 2010-09-29 | $13.86 | $13.86 | 184,400 | — | — |
| 2010-09-28 | $13.91 | $13.91 | 162,700 | — | — |
| 2010-09-27 | $13.59 | $13.59 | 184,400 | — | — |
| 2010-09-24 | $14.00 | $14.00 | 516,100 | — | — |
| 2010-09-23 | $13.65 | $13.65 | 636,800 | — | — |
| 2010-09-22 | $12.81 | $12.81 | 234,100 | — | — |
| 2010-09-21 | $12.87 | $12.87 | 365,100 | — | — |
| 2010-09-20 | $13.44 | $13.44 | 524,400 | — | — |
| 2010-09-17 | $12.85 | $12.85 | 386,000 | — | — |
| 2010-09-16 | $12.37 | $12.37 | 424,100 | — | — |
| 2010-09-15 | $12.29 | $12.29 | 548,600 | — | — |
| 2010-09-14 | $12.13 | $12.13 | 624,600 | — | — |
| 2010-09-13 | $12.70 | $12.70 | 554,600 | — | — |
| 2010-09-10 | $12.59 | $12.59 | 393,900 | — | — |
| 2010-09-09 | $12.03 | $12.03 | 538,500 | — | — |
| 2010-09-08 | $11.40 | $11.40 | 489,000 | — | — |
| 2010-09-07 | $11.56 | $11.56 | 466,600 | — | — |
| 2010-09-03 | $12.40 | $12.40 | 408,500 | — | — |
| 2010-09-02 | $11.82 | $11.82 | 482,700 | — | — |
| 2010-09-01 | $11.27 | $11.27 | 545,900 | — | — |
| 2010-08-31 | $10.92 | $10.92 | 520,500 | — | — |
| 2010-08-30 | $10.97 | $10.97 | 474,100 | — | — |
| 2010-08-27 | $11.31 | $11.31 | 421,800 | — | — |
| 2010-08-26 | $10.99 | $10.99 | 507,100 | — | — |
| 2010-08-25 | $10.43 | $10.43 | 889,200 | — | — |
| 2010-08-24 | $10.31 | $10.31 | 938,900 | — | — |
| 2010-08-23 | $10.95 | $10.95 | 793,300 | — | — |
| 2010-08-20 | $11.19 | $11.19 | 625,200 | — | — |
| 2010-08-19 | $11.78 | $11.78 | 437,000 | — | — |
| 2010-08-18 | $11.95 | $11.95 | 643,400 | — | — |
| 2010-08-17 | $11.36 | $11.36 | 840,700 | — | — |
| 2010-08-16 | $11.35 | $11.35 | 1,222,700 | — | — |
| 2010-08-13 | $12.07 | $12.07 | 683,900 | — | — |
| 2010-08-12 | $13.14 | $13.14 | 672,100 | — | — |
| 2010-08-11 | $14.00 | $14.00 | 441,200 | — | — |
| 2010-08-10 | $14.04 | $14.04 | 744,900 | — | — |
| 2010-08-09 | $14.75 | $14.75 | 440,000 | — | — |
| 2010-08-06 | $15.20 | $15.20 | 992,800 | — | — |
| 2010-08-05 | $16.30 | $16.30 | 1,434,100 | — | — |
| 2010-08-04 | $20.62 | $20.62 | 186,900 | — | — |
| 2010-08-03 | $20.71 | $20.71 | 181,100 | — | — |
| 2010-08-02 | $21.47 | $21.47 | 167,600 | — | — |
| 2010-07-30 | $21.09 | $21.09 | 205,700 | — | — |
| 2010-07-29 | $20.88 | $20.88 | 172,400 | — | — |
| 2010-07-28 | $20.97 | $20.97 | 190,100 | — | — |
| 2010-07-27 | $21.06 | $21.06 | 150,200 | — | — |
| 2010-07-26 | $21.25 | $21.25 | 138,800 | — | — |
| 2010-07-23 | $21.55 | $21.55 | 267,600 | — | — |
| 2010-07-22 | $20.95 | $20.95 | 207,800 | — | — |
| 2010-07-21 | $20.76 | $20.76 | 123,900 | — | — |
| 2010-07-20 | $21.23 | $21.23 | 99,100 | — | — |
| 2010-07-19 | $21.00 | $21.00 | 299,900 | — | — |
| 2010-07-16 | $20.28 | $20.28 | 214,500 | — | — |
| 2010-07-15 | $20.41 | $20.41 | 142,900 | — | — |
| 2010-07-14 | $20.75 | $20.75 | 123,100 | — | — |
| 2010-07-13 | $20.68 | $20.68 | 205,300 | — | — |
| 2010-07-12 | $19.87 | $19.87 | 150,300 | — | — |
| 2010-07-09 | $20.10 | $20.10 | 154,900 | — | — |
| 2010-07-08 | $19.50 | $19.50 | 339,200 | — | — |
| 2010-07-07 | $19.03 | $19.03 | 218,400 | — | — |
| 2010-07-06 | $19.08 | $19.08 | 425,500 | — | — |
| 2010-07-02 | $19.44 | $19.44 | 171,200 | — | — |
| 2010-07-01 | $19.93 | $19.93 | 262,400 | — | — |
| 2010-06-30 | $20.59 | $20.59 | 221,700 | — | — |
| 2010-06-29 | $20.69 | $20.69 | 315,900 | — | — |
| 2010-06-28 | $21.10 | $21.10 | 224,700 | — | — |
| 2010-06-25 | $20.96 | $20.96 | 1,003,400 | — | — |
| 2010-06-24 | $21.38 | $21.38 | 185,400 | — | — |
| 2010-06-23 | $21.46 | $21.46 | 145,600 | — | — |
| 2010-06-22 | $21.65 | $21.65 | 118,700 | — | — |
| 2010-06-21 | $22.40 | $22.40 | 137,900 | — | — |
| 2010-06-18 | $22.71 | $22.71 | 180,300 | — | — |
| 2010-06-17 | $22.71 | $22.71 | 101,100 | — | — |
| 2010-06-16 | $22.74 | $22.74 | 170,900 | — | — |
| 2010-06-15 | $22.82 | $22.82 | 150,200 | — | — |
| 2010-06-14 | $22.45 | $22.45 | 209,900 | — | — |
| 2010-06-11 | $22.55 | $22.55 | 206,100 | — | — |
| 2010-06-10 | $22.36 | $22.36 | 261,700 | — | — |
| 2010-06-09 | $21.56 | $21.56 | 179,900 | — | — |
| 2010-06-08 | $21.41 | $21.41 | 188,600 | — | — |
| 2010-06-07 | $21.45 | $21.45 | 226,800 | — | — |
| 2010-06-04 | $21.92 | $21.92 | 136,600 | — | — |
| 2010-06-03 | $23.06 | $23.06 | 143,400 | — | — |
| 2010-06-02 | $23.19 | $23.19 | 184,400 | — | — |
| 2010-06-01 | $22.79 | $22.79 | 228,600 | — | — |
| 2010-05-28 | $23.83 | $23.83 | 187,300 | — | — |
| 2010-05-27 | $24.25 | $24.25 | 254,300 | — | — |
| 2010-05-26 | $23.82 | $23.82 | 324,400 | — | — |
| 2010-05-25 | $23.04 | $23.04 | 204,800 | — | — |
| 2010-05-24 | $23.29 | $23.29 | 103,800 | — | — |
| 2010-05-21 | $23.44 | $23.44 | 177,600 | — | — |
| 2010-05-20 | $23.16 | $23.16 | 201,600 | — | — |
| 2010-05-19 | $23.93 | $23.93 | 425,200 | — | — |
| 2010-05-18 | $24.74 | $24.74 | 202,700 | — | — |
| 2010-05-17 | $25.15 | $25.15 | 412,900 | — | — |
| 2010-05-14 | $24.68 | $24.68 | 214,800 | — | — |
| 2010-05-13 | $24.91 | $24.91 | 162,100 | — | — |
| 2010-05-12 | $25.00 | $25.00 | 121,300 | — | — |
| 2010-05-11 | $24.49 | $24.49 | 150,400 | — | — |
| 2010-05-10 | $24.17 | $24.17 | 186,900 | — | — |
| 2010-05-07 | $22.99 | $22.99 | 274,600 | — | — |
| 2010-05-06 | $23.91 | $23.91 | 334,500 | — | — |
| 2010-05-05 | $24.29 | $24.29 | 444,400 | — | — |
| 2010-05-04 | $24.22 | $24.22 | 288,500 | — | — |
| 2010-05-03 | $24.97 | $24.97 | 338,200 | — | — |
| 2010-04-30 | $24.96 | $24.96 | 215,300 | — | — |
| 2010-04-29 | $25.18 | $25.18 | 408,500 | — | — |
| 2010-04-28 | $25.26 | $25.26 | 391,800 | — | — |
| 2010-04-27 | $25.65 | $25.65 | 428,500 | — | — |
| 2010-04-26 | $26.78 | $26.78 | 408,300 | — | — |
| 2010-04-23 | $27.12 | $27.12 | 225,300 | — | — |
| 2010-04-22 | $27.32 | $27.32 | 238,500 | — | — |
| 2010-04-21 | $27.94 | $27.94 | 197,000 | — | — |
| 2010-04-20 | $27.25 | $27.25 | 139,400 | — | — |
| 2010-04-19 | $27.17 | $27.17 | 223,400 | — | — |
| 2010-04-16 | $27.47 | $27.47 | 342,200 | — | — |
| 2010-04-15 | $27.49 | $27.49 | 157,000 | — | — |
| 2010-04-14 | $27.30 | $27.30 | 639,100 | — | — |
| 2010-04-13 | $26.77 | $26.77 | 610,900 | — | — |
| 2010-04-12 | $25.78 | $25.78 | 218,200 | — | — |
| 2010-04-09 | $25.70 | $25.70 | 353,700 | — | — |
| 2010-04-08 | $25.18 | $25.18 | 154,800 | — | — |
| 2010-04-07 | $25.45 | $25.45 | 198,200 | — | — |
| 2010-04-06 | $25.50 | $25.50 | 286,100 | — | — |
| 2010-04-05 | $25.07 | $25.07 | 291,200 | — | — |
| 2010-04-01 | $25.32 | $25.32 | 243,200 | — | — |
| 2010-03-31 | $25.30 | $25.30 | 1,007,000 | — | — |
| 2010-03-30 | $26.50 | $26.50 | 165,500 | — | — |
| 2010-03-29 | $26.38 | $26.38 | 142,300 | — | — |
| 2010-03-26 | $26.75 | $26.75 | 207,500 | — | — |
| 2010-03-25 | $26.71 | $26.71 | 164,900 | — | — |
| 2010-03-24 | $27.17 | $27.17 | 149,500 | — | — |
| 2010-03-23 | $28.10 | $28.10 | 233,700 | — | — |
| 2010-03-22 | $27.75 | $27.75 | 206,000 | — | — |
| 2010-03-19 | $27.78 | $27.78 | 135,200 | — | — |
| 2010-03-18 | $27.98 | $27.98 | 228,800 | — | — |
| 2010-03-17 | $27.71 | $27.71 | 161,500 | — | — |
| 2010-03-16 | $27.25 | $27.25 | 189,800 | — | — |
| 2010-03-15 | $26.67 | $26.67 | 200,500 | — | — |
| 2010-03-12 | $26.80 | $26.80 | 243,500 | — | — |
| 2010-03-11 | $26.58 | $26.58 | 337,300 | — | — |
| 2010-03-10 | $25.98 | $25.98 | 223,900 | — | — |
| 2010-03-09 | $25.55 | $25.55 | 187,800 | — | — |
| 2010-03-08 | $25.60 | $25.60 | 250,000 | — | — |
| 2010-03-05 | $25.73 | $25.73 | 340,900 | — | — |
| 2010-03-04 | $24.74 | $24.74 | 310,000 | — | — |
| 2010-03-03 | $24.34 | $24.34 | 1,157,900 | — | — |
| 2010-03-02 | $22.49 | $22.49 | 270,700 | — | — |
| 2010-03-01 | $22.85 | $22.85 | 269,200 | — | — |
| 2010-02-26 | $22.30 | $22.30 | 336,400 | — | — |
| 2010-02-25 | $21.77 | $21.77 | 89,100 | — | — |
| 2010-02-24 | $21.51 | $21.51 | 68,100 | — | — |
| 2010-02-23 | $21.30 | $21.30 | 137,500 | — | — |
| 2010-02-22 | $21.15 | $21.15 | 121,100 | — | — |
| 2010-02-19 | $20.93 | $20.93 | 121,100 | — | — |
| 2010-02-18 | $20.98 | $20.98 | 133,200 | — | — |
| 2010-02-17 | $20.37 | $20.37 | 92,600 | — | — |
| 2010-02-16 | $20.00 | $20.00 | 147,500 | — | — |
| 2010-02-12 | $19.51 | $19.51 | 118,200 | — | — |
| 2010-02-11 | $19.43 | $19.43 | 141,600 | — | — |
| 2010-02-10 | $19.50 | $19.50 | 117,300 | — | — |
| 2010-02-09 | $19.41 | $19.41 | 330,700 | — | — |
| 2010-02-08 | $19.10 | $19.10 | 103,800 | — | — |
| 2010-02-05 | $19.42 | $19.42 | 107,400 | — | — |
| 2010-02-04 | $19.73 | $19.73 | 110,200 | — | — |
| 2010-02-03 | $20.42 | $20.42 | 306,900 | — | — |
| 2010-02-02 | $20.12 | $20.12 | 160,600 | — | — |
| 2010-02-01 | $20.50 | $20.50 | 428,700 | — | — |
| 2010-01-29 | $20.72 | $20.72 | 218,100 | — | — |
| 2010-01-28 | $20.96 | $20.96 | 83,100 | — | — |
| 2010-01-27 | $21.31 | $21.31 | 86,200 | — | — |
| 2010-01-26 | $20.81 | $20.81 | 166,100 | — | — |
| 2010-01-25 | $20.90 | $20.90 | 126,000 | — | — |
| 2010-01-22 | $21.05 | $21.05 | 107,600 | — | — |
| 2010-01-21 | $21.16 | $21.16 | 169,400 | — | — |
| 2010-01-20 | $21.24 | $21.24 | 161,400 | — | — |
| 2010-01-19 | $21.63 | $21.63 | 170,400 | — | — |
| 2010-01-15 | $21.15 | $21.15 | 121,700 | — | — |
| 2010-01-14 | $21.11 | $21.11 | 24,200 | — | — |
| 2010-01-13 | $21.12 | $21.12 | 85,800 | — | — |
| 2010-01-12 | $21.21 | $21.21 | 134,500 | — | — |
| 2010-01-11 | $21.37 | $21.37 | 203,700 | — | — |
| 2010-01-08 | $21.41 | $21.41 | 193,800 | — | — |
| 2010-01-07 | $22.26 | $22.26 | 149,100 | — | — |
| 2010-01-06 | $22.59 | $22.59 | 200,700 | — | — |
| 2010-01-05 | $22.32 | $22.32 | 323,100 | — | — |
| 2010-01-04 | $21.95 | $21.95 | 159,600 | — | — |