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
- 2004-11-05 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 | $20.81 | $21.31 | 222,400 | — | — |
| 2010-12-30 | $20.77 | $21.27 | 55,300 | — | — |
| 2010-12-29 | $20.93 | $21.43 | 49,200 | — | — |
| 2010-12-28 | $20.86 | $21.36 | 55,000 | — | — |
| 2010-12-27 | $20.63 | $21.12 | 47,000 | — | — |
| 2010-12-23 | $20.39 | $20.88 | 63,400 | — | — |
| 2010-12-22 | $20.51 | $21.00 | 125,700 | — | — |
| 2010-12-21 | $20.63 | $21.12 | 214,400 | — | — |
| 2010-12-20 | $19.85 | $20.32 | 156,400 | — | — |
| 2010-12-17 | $19.60 | $20.07 | 205,600 | — | — |
| 2010-12-16 | $19.37 | $19.83 | 243,300 | — | — |
| 2010-12-15 | $19.00 | $19.45 | 110,500 | — | — |
| 2010-12-14 | $19.02 | $19.47 | 124,200 | — | — |
| 2010-12-13 | $18.70 | $19.15 | 49,800 | — | — |
| 2010-12-10 | $18.83 | $19.28 | 54,600 | — | — |
| 2010-12-09 | $18.74 | $19.19 | 97,400 | — | — |
| 2010-12-08 | $18.80 | $19.25 | 123,200 | — | — |
| 2010-12-07 | $19.06 | $19.52 | 62,200 | — | — |
| 2010-12-06 | $18.70 | $19.15 | 106,500 | — | — |
| 2010-12-03 | $18.76 | $19.21 | 273,200 | — | — |
| 2010-12-02 | $18.86 | $19.31 | 177,300 | — | — |
| 2010-12-01 | $18.38 | $18.82 | 112,100 | — | — |
| 2010-11-30 | $18.19 | $18.62 | 320,000 | — | — |
| 2010-11-29 | $18.98 | $19.43 | 72,400 | — | — |
| 2010-11-26 | $18.74 | $19.19 | 14,100 | — | — |
| 2010-11-24 | $18.77 | $19.22 | 93,800 | — | — |
| 2010-11-23 | $18.28 | $18.72 | 202,800 | — | — |
| 2010-11-22 | $18.87 | $19.32 | 153,600 | — | — |
| 2010-11-19 | $18.96 | $19.41 | 202,900 | — | — |
| 2010-11-18 | $18.57 | $19.01 | 59,700 | — | — |
| 2010-11-17 | $18.38 | $18.82 | 87,200 | — | — |
| 2010-11-16 | $18.28 | $18.72 | 125,700 | — | — |
| 2010-11-15 | $18.50 | $18.94 | 104,600 | — | — |
| 2010-11-12 | $18.46 | $18.90 | 191,300 | — | — |
| 2010-11-11 | $18.52 | $18.96 | 92,100 | — | — |
| 2010-11-10 | $18.67 | $19.12 | 117,500 | — | — |
| 2010-11-09 | $18.46 | $18.90 | 118,100 | — | — |
| 2010-11-08 | $18.55 | $18.99 | 166,000 | — | — |
| 2010-11-05 | $18.48 | $18.92 | 144,700 | — | — |
| 2010-11-04 | $18.79 | $19.17 | 150,900 | — | — |
| 2010-11-03 | $18.45 | $18.82 | 103,300 | — | — |
| 2010-11-02 | $18.50 | $18.87 | 92,200 | — | — |
| 2010-11-01 | $18.21 | $18.58 | 135,200 | — | — |
| 2010-10-29 | $18.17 | $18.53 | 110,400 | — | — |
| 2010-10-28 | $18.28 | $18.65 | 218,900 | — | — |
| 2010-10-27 | $18.50 | $18.87 | 256,500 | — | — |
| 2010-10-26 | $18.31 | $18.68 | 162,100 | — | — |
| 2010-10-25 | $18.38 | $18.75 | 68,000 | — | — |
| 2010-10-22 | $18.08 | $18.44 | 79,100 | — | — |
| 2010-10-21 | $17.99 | $18.35 | 127,600 | — | — |
| 2010-10-20 | $17.75 | $18.11 | 92,300 | — | — |
| 2010-10-19 | $17.35 | $17.70 | 125,000 | — | — |
| 2010-10-18 | $17.77 | $18.13 | 297,900 | — | — |
| 2010-10-15 | $17.42 | $17.77 | 401,000 | — | — |
| 2010-10-14 | $17.29 | $17.64 | 207,000 | — | — |
| 2010-10-13 | $17.42 | $17.77 | 114,100 | — | — |
| 2010-10-12 | $17.45 | $17.80 | 99,700 | — | — |
| 2010-10-11 | $17.50 | $17.85 | 97,800 | — | — |
| 2010-10-08 | $17.67 | $18.02 | 109,300 | — | — |
| 2010-10-07 | $17.40 | $17.75 | 118,300 | — | — |
| 2010-10-06 | $17.26 | $17.61 | 212,100 | — | — |
| 2010-10-05 | $17.38 | $17.73 | 173,600 | — | — |
| 2010-10-04 | $17.05 | $17.39 | 158,600 | — | — |
| 2010-10-01 | $16.93 | $17.27 | 132,500 | — | — |
| 2010-09-30 | $16.98 | $17.32 | 175,700 | — | — |
| 2010-09-29 | $17.00 | $17.34 | 174,400 | — | — |
| 2010-09-28 | $17.23 | $17.58 | 103,800 | — | — |
| 2010-09-27 | $17.30 | $17.65 | 103,100 | — | — |
| 2010-09-24 | $17.27 | $17.62 | 121,400 | — | — |
| 2010-09-23 | $16.20 | $16.53 | 90,100 | — | — |
| 2010-09-22 | $16.98 | $17.32 | 65,700 | — | — |
| 2010-09-21 | $16.88 | $17.22 | 100,000 | — | — |
| 2010-09-20 | $16.95 | $17.29 | 135,200 | — | — |
| 2010-09-17 | $16.56 | $16.89 | 185,800 | — | — |
| 2010-09-16 | $16.65 | $16.98 | 106,200 | — | — |
| 2010-09-15 | $16.74 | $17.08 | 93,200 | — | — |
| 2010-09-14 | $16.37 | $16.70 | 116,300 | — | — |
| 2010-09-13 | $16.39 | $16.72 | 198,200 | — | — |
| 2010-09-10 | $16.02 | $16.34 | 60,700 | — | — |
| 2010-09-09 | $15.94 | $16.26 | 119,200 | — | — |
| 2010-09-08 | $15.93 | $16.25 | 133,800 | — | — |
| 2010-09-07 | $15.38 | $15.69 | 83,900 | — | — |
| 2010-09-03 | $15.74 | $16.06 | 147,300 | — | — |
| 2010-09-02 | $15.74 | $16.06 | 90,300 | — | — |
| 2010-09-01 | $15.82 | $16.14 | 145,600 | — | — |
| 2010-08-31 | $15.29 | $15.60 | 232,200 | — | — |
| 2010-08-30 | $14.92 | $15.22 | 116,900 | — | — |
| 2010-08-27 | $15.28 | $15.59 | 156,600 | — | — |
| 2010-08-26 | $14.98 | $15.28 | 85,600 | — | — |
| 2010-08-25 | $15.13 | $15.43 | 109,100 | — | — |
| 2010-08-24 | $14.88 | $15.18 | 109,800 | — | — |
| 2010-08-23 | $14.69 | $14.98 | 124,900 | — | — |
| 2010-08-20 | $14.96 | $15.26 | 146,900 | — | — |
| 2010-08-19 | $14.70 | $14.99 | 104,600 | — | — |
| 2010-08-18 | $14.96 | $15.26 | 132,700 | — | — |
| 2010-08-17 | $15.07 | $15.37 | 95,500 | — | — |
| 2010-08-16 | $15.03 | $15.33 | 186,700 | — | — |
| 2010-08-13 | $14.53 | $14.82 | 116,900 | — | — |
| 2010-08-12 | $14.70 | $14.99 | 194,300 | — | — |
| 2010-08-11 | $14.47 | $14.76 | 125,100 | — | — |
| 2010-08-10 | $14.98 | $15.28 | 95,600 | — | — |
| 2010-08-09 | $15.34 | $15.65 | 85,300 | — | — |
| 2010-08-06 | $15.16 | $15.39 | 95,700 | — | — |
| 2010-08-05 | $14.95 | $15.18 | 75,500 | — | — |
| 2010-08-04 | $14.99 | $15.22 | 81,800 | — | — |
| 2010-08-03 | $14.82 | $15.05 | 131,200 | — | — |
| 2010-08-02 | $14.63 | $14.85 | 142,400 | — | — |
| 2010-07-30 | $14.22 | $14.44 | 173,800 | — | — |
| 2010-07-29 | $13.84 | $14.05 | 158,300 | — | — |
| 2010-07-28 | $13.22 | $13.42 | 230,200 | — | — |
| 2010-07-27 | $12.39 | $12.58 | 193,600 | — | — |
| 2010-07-26 | $12.78 | $12.98 | 236,200 | — | — |
| 2010-07-23 | $12.92 | $13.12 | 200,800 | — | — |
| 2010-07-22 | $12.73 | $12.93 | 173,500 | — | — |
| 2010-07-21 | $12.65 | $12.84 | 61,700 | — | — |
| 2010-07-20 | $12.92 | $13.12 | 123,400 | — | — |
| 2010-07-19 | $12.92 | $13.12 | 112,800 | — | — |
| 2010-07-16 | $12.43 | $12.62 | 211,700 | — | — |
| 2010-07-15 | $13.05 | $13.25 | 199,900 | — | — |
| 2010-07-14 | $13.18 | $13.38 | 157,500 | — | — |
| 2010-07-13 | $13.56 | $13.77 | 676,700 | — | — |
| 2010-07-12 | $14.90 | $15.13 | 129,600 | — | — |
| 2010-07-09 | $15.00 | $15.23 | 90,400 | — | — |
| 2010-07-08 | $14.86 | $15.09 | 214,900 | — | — |
| 2010-07-07 | $14.34 | $14.56 | 108,200 | — | — |
| 2010-07-06 | $13.76 | $13.97 | 139,100 | — | — |
| 2010-07-02 | $13.74 | $13.95 | 77,900 | — | — |
| 2010-07-01 | $13.87 | $14.08 | 147,300 | — | — |
| 2010-06-30 | $13.79 | $14.00 | 84,400 | — | — |
| 2010-06-29 | $13.94 | $14.15 | 112,700 | — | — |
| 2010-06-28 | $14.22 | $14.44 | 77,900 | — | — |
| 2010-06-25 | $14.30 | $14.52 | 603,400 | — | — |
| 2010-06-24 | $13.91 | $14.12 | 84,200 | — | — |
| 2010-06-23 | $13.95 | $14.16 | 63,300 | — | — |
| 2010-06-22 | $14.00 | $14.21 | 56,300 | — | — |
| 2010-06-21 | $14.28 | $14.50 | 59,800 | — | — |
| 2010-06-18 | $14.64 | $14.86 | 189,100 | — | — |
| 2010-06-17 | $14.58 | $14.80 | 93,300 | — | — |
| 2010-06-16 | $14.36 | $14.58 | 85,900 | — | — |
| 2010-06-15 | $14.44 | $14.66 | 102,900 | — | — |
| 2010-06-14 | $14.05 | $14.27 | 103,600 | — | — |
| 2010-06-11 | $13.90 | $14.11 | 107,000 | — | — |
| 2010-06-10 | $13.97 | $14.18 | 82,800 | — | — |
| 2010-06-09 | $13.46 | $13.67 | 120,100 | — | — |
| 2010-06-08 | $13.45 | $13.66 | 148,400 | — | — |
| 2010-06-07 | $13.53 | $13.74 | 125,800 | — | — |
| 2010-06-04 | $13.94 | $14.15 | 231,700 | — | — |
| 2010-06-03 | $14.37 | $14.59 | 168,300 | — | — |
| 2010-06-02 | $14.09 | $14.31 | 166,800 | — | — |
| 2010-06-01 | $14.09 | $14.31 | 117,600 | — | — |
| 2010-05-28 | $14.76 | $14.99 | 112,500 | — | — |
| 2010-05-27 | $15.08 | $15.31 | 167,700 | — | — |
| 2010-05-26 | $14.16 | $14.38 | 388,000 | — | — |
| 2010-05-25 | $14.14 | $14.36 | 83,300 | — | — |
| 2010-05-24 | $14.17 | $14.39 | 74,000 | — | — |
| 2010-05-21 | $14.58 | $14.80 | 222,500 | — | — |
| 2010-05-20 | $14.23 | $14.45 | 231,600 | — | — |
| 2010-05-19 | $15.54 | $15.78 | 79,200 | — | — |
| 2010-05-18 | $15.77 | $16.01 | 230,500 | — | — |
| 2010-05-17 | $16.68 | $16.94 | 204,200 | — | — |
| 2010-05-14 | $16.61 | $16.87 | 105,900 | — | — |
| 2010-05-13 | $16.91 | $17.17 | 92,100 | — | — |
| 2010-05-12 | $17.16 | $17.42 | 138,600 | — | — |
| 2010-05-11 | $16.03 | $16.28 | 115,100 | — | — |
| 2010-05-10 | $15.87 | $16.11 | 119,600 | — | — |
| 2010-05-07 | $15.14 | $15.30 | 142,200 | — | — |
| 2010-05-06 | $15.74 | $15.91 | 134,400 | — | — |
| 2010-05-05 | $16.00 | $16.17 | 260,300 | — | — |
| 2010-05-04 | $16.01 | $16.18 | 214,000 | — | — |
| 2010-05-03 | $16.40 | $16.57 | 197,700 | — | — |
| 2010-04-30 | $15.77 | $15.94 | 131,300 | — | — |
| 2010-04-29 | $16.23 | $16.40 | 149,200 | — | — |
| 2010-04-28 | $16.02 | $16.19 | 155,600 | — | — |
| 2010-04-27 | $16.16 | $16.33 | 62,000 | — | — |
| 2010-04-26 | $16.88 | $17.06 | 43,100 | — | — |
| 2010-04-23 | $17.00 | $17.18 | 92,900 | — | — |
| 2010-04-22 | $17.30 | $17.48 | 80,400 | — | — |
| 2010-04-21 | $17.03 | $17.21 | 88,400 | — | — |
| 2010-04-20 | $17.13 | $17.31 | 80,200 | — | — |
| 2010-04-19 | $16.76 | $16.94 | 161,800 | — | — |
| 2010-04-16 | $17.13 | $17.31 | 164,200 | — | — |
| 2010-04-15 | $17.40 | $17.59 | 39,600 | — | — |
| 2010-04-14 | $17.26 | $17.44 | 127,200 | — | — |
| 2010-04-13 | $16.79 | $16.97 | 174,600 | — | — |
| 2010-04-12 | $16.48 | $16.66 | 100,100 | — | — |
| 2010-04-09 | $16.21 | $16.38 | 108,200 | — | — |
| 2010-04-08 | $16.01 | $16.18 | 140,300 | — | — |
| 2010-04-07 | $15.92 | $16.09 | 324,900 | — | — |
| 2010-04-06 | $15.91 | $16.08 | 39,200 | — | — |
| 2010-04-05 | $16.00 | $16.17 | 66,800 | — | — |
| 2010-04-01 | $15.57 | $15.74 | 62,600 | — | — |
| 2010-03-31 | $15.73 | $15.90 | 118,800 | — | — |
| 2010-03-30 | $15.91 | $16.08 | 167,700 | — | — |
| 2010-03-29 | $15.99 | $16.16 | 70,400 | — | — |
| 2010-03-26 | $16.20 | $16.37 | 49,000 | — | — |
| 2010-03-25 | $16.01 | $16.18 | 77,200 | — | — |
| 2010-03-24 | $16.05 | $16.22 | 83,600 | — | — |
| 2010-03-23 | $16.14 | $16.31 | 70,800 | — | — |
| 2010-03-22 | $15.98 | $16.15 | 82,500 | — | — |
| 2010-03-19 | $15.87 | $16.04 | 180,200 | — | — |
| 2010-03-18 | $15.68 | $15.85 | 175,500 | — | — |
| 2010-03-17 | $15.68 | $15.85 | 189,900 | — | — |
| 2010-03-16 | $15.27 | $15.43 | 62,000 | — | — |
| 2010-03-15 | $14.92 | $15.08 | 97,200 | — | — |
| 2010-03-12 | $14.91 | $15.07 | 78,000 | — | — |
| 2010-03-11 | $14.92 | $15.08 | 70,000 | — | — |
| 2010-03-10 | $14.97 | $15.13 | 71,500 | — | — |
| 2010-03-09 | $15.10 | $15.26 | 71,500 | — | — |
| 2010-03-08 | $15.07 | $15.23 | 67,800 | — | — |
| 2010-03-05 | $15.47 | $15.63 | 78,700 | — | — |
| 2010-03-04 | $15.18 | $15.34 | 44,900 | — | — |
| 2010-03-03 | $15.01 | $15.17 | 71,400 | — | — |
| 2010-03-02 | $14.99 | $15.15 | 193,700 | — | — |
| 2010-03-01 | $14.97 | $15.13 | 145,300 | — | — |
| 2010-02-26 | $14.94 | $15.10 | 193,500 | — | — |
| 2010-02-25 | $15.02 | $15.18 | 78,400 | — | — |
| 2010-02-24 | $15.39 | $15.55 | 45,200 | — | — |
| 2010-02-23 | $15.34 | $15.50 | 76,200 | — | — |
| 2010-02-22 | $15.53 | $15.70 | 193,000 | — | — |
| 2010-02-19 | $15.36 | $15.52 | 99,200 | — | — |
| 2010-02-18 | $15.27 | $15.43 | 267,300 | — | — |
| 2010-02-17 | $15.00 | $15.16 | 61,600 | — | — |
| 2010-02-16 | $14.89 | $15.05 | 49,500 | — | — |
| 2010-02-12 | $14.71 | $14.87 | 114,100 | — | — |
| 2010-02-11 | $14.52 | $14.60 | 139,000 | — | — |
| 2010-02-10 | $13.82 | $13.90 | 72,100 | — | — |
| 2010-02-09 | $13.52 | $13.60 | 65,400 | — | — |
| 2010-02-08 | $13.36 | $13.44 | 70,800 | — | — |
| 2010-02-05 | $13.64 | $13.72 | 118,700 | — | — |
| 2010-02-04 | $13.25 | $13.33 | 144,900 | — | — |
| 2010-02-03 | $14.16 | $14.24 | 197,200 | — | — |
| 2010-02-02 | $13.83 | $13.91 | 106,100 | — | — |
| 2010-02-01 | $13.80 | $13.88 | 190,200 | — | — |
| 2010-01-29 | $13.63 | $13.71 | 106,200 | — | — |
| 2010-01-28 | $13.63 | $13.71 | 89,200 | — | — |
| 2010-01-27 | $13.84 | $13.92 | 119,200 | — | — |
| 2010-01-26 | $13.60 | $13.68 | 92,500 | — | — |
| 2010-01-25 | $14.39 | $14.47 | 65,600 | — | — |
| 2010-01-22 | $14.11 | $14.19 | 64,800 | — | — |
| 2010-01-21 | $14.26 | $14.34 | 107,700 | — | — |
| 2010-01-20 | $14.72 | $14.81 | 108,000 | — | — |
| 2010-01-19 | $14.71 | $14.80 | 97,200 | — | — |
| 2010-01-15 | $14.29 | $14.37 | 145,300 | — | — |
| 2010-01-14 | $14.53 | $14.61 | 56,000 | — | — |
| 2010-01-13 | $14.49 | $14.57 | 142,500 | — | — |
| 2010-01-12 | $14.54 | $14.62 | 58,400 | — | — |
| 2010-01-11 | $14.52 | $14.60 | 32,900 | — | — |
| 2010-01-08 | $14.58 | $14.66 | 187,600 | — | — |
| 2010-01-07 | $14.12 | $14.20 | 74,700 | — | — |
| 2010-01-06 | $14.02 | $14.10 | 226,400 | — | — |
| 2010-01-05 | $13.68 | $13.76 | 66,100 | — | — |
| 2010-01-04 | $14.19 | $14.27 | 68,800 | — | — |