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
- 1997-06-13 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 | $16.40 | $17.52 | 174,400 | — | — |
| 2010-12-30 | $16.70 | $17.84 | 65,200 | — | — |
| 2010-12-29 | $16.74 | $17.89 | 122,000 | — | — |
| 2010-12-28 | $16.81 | $17.96 | 160,800 | — | — |
| 2010-12-27 | $16.79 | $17.94 | 70,000 | — | — |
| 2010-12-23 | $16.58 | $17.72 | 286,000 | — | — |
| 2010-12-22 | $16.82 | $17.97 | 224,000 | — | — |
| 2010-12-21 | $16.90 | $18.06 | 229,200 | — | — |
| 2010-12-20 | $16.80 | $17.95 | 275,600 | — | — |
| 2010-12-17 | $16.86 | $18.02 | 552,800 | — | — |
| 2010-12-16 | $16.76 | $17.91 | 272,000 | — | — |
| 2010-12-15 | $16.58 | $17.71 | 188,000 | — | — |
| 2010-12-14 | $16.60 | $17.74 | 158,000 | — | — |
| 2010-12-13 | $16.36 | $17.49 | 327,600 | — | — |
| 2010-12-10 | $16.63 | $17.77 | 172,800 | — | — |
| 2010-12-09 | $16.50 | $17.63 | 207,600 | — | — |
| 2010-12-08 | $16.50 | $17.63 | 324,800 | — | — |
| 2010-12-07 | $16.26 | $17.38 | 235,200 | — | — |
| 2010-12-06 | $16.23 | $17.34 | 230,800 | — | — |
| 2010-12-03 | $16.12 | $17.22 | 300,000 | — | — |
| 2010-12-02 | $15.97 | $17.07 | 252,800 | — | — |
| 2010-12-01 | $15.64 | $16.72 | 457,200 | — | — |
| 2010-11-30 | $15.18 | $16.22 | 350,800 | — | — |
| 2010-11-29 | $15.23 | $16.27 | 285,200 | — | — |
| 2010-11-26 | $15.47 | $16.53 | 66,000 | — | — |
| 2010-11-24 | $15.47 | $16.53 | 283,200 | — | — |
| 2010-11-23 | $15.09 | $16.12 | 346,000 | — | — |
| 2010-11-22 | $15.24 | $16.28 | 168,000 | — | — |
| 2010-11-19 | $15.20 | $16.25 | 264,000 | — | — |
| 2010-11-18 | $15.16 | $16.20 | 455,200 | — | — |
| 2010-11-17 | $15.03 | $16.06 | 446,000 | — | — |
| 2010-11-16 | $15.10 | $16.14 | 367,200 | — | — |
| 2010-11-15 | $15.14 | $16.18 | 219,600 | — | — |
| 2010-11-12 | $15.07 | $16.10 | 602,000 | — | — |
| 2010-11-11 | $14.73 | $15.74 | 366,000 | — | — |
| 2010-11-10 | $15.59 | $16.66 | 263,200 | — | — |
| 2010-11-09 | $15.29 | $16.30 | 306,400 | — | — |
| 2010-11-08 | $15.72 | $16.77 | 146,400 | — | — |
| 2010-11-05 | $15.64 | $16.68 | 182,000 | — | — |
| 2010-11-04 | $15.61 | $16.64 | 247,600 | — | — |
| 2010-11-03 | $15.38 | $16.40 | 131,200 | — | — |
| 2010-11-02 | $15.27 | $16.28 | 227,200 | — | — |
| 2010-11-01 | $14.83 | $15.81 | 228,000 | — | — |
| 2010-10-29 | $15.16 | $16.17 | 184,400 | — | — |
| 2010-10-28 | $14.98 | $15.97 | 212,400 | — | — |
| 2010-10-27 | $15.14 | $16.14 | 217,600 | — | — |
| 2010-10-26 | $15.21 | $16.22 | 231,200 | — | — |
| 2010-10-25 | $15.25 | $16.26 | 190,000 | — | — |
| 2010-10-22 | $15.26 | $16.28 | 230,000 | — | — |
| 2010-10-21 | $15.30 | $16.31 | 236,800 | — | — |
| 2010-10-20 | $15.35 | $16.37 | 336,000 | — | — |
| 2010-10-19 | $15.41 | $16.43 | 484,000 | — | — |
| 2010-10-18 | $15.87 | $16.93 | 169,600 | — | — |
| 2010-10-15 | $15.74 | $16.78 | 318,000 | — | — |
| 2010-10-14 | $15.62 | $16.65 | 303,600 | — | — |
| 2010-10-13 | $15.46 | $16.49 | 444,400 | — | — |
| 2010-10-12 | $15.39 | $16.41 | 127,600 | — | — |
| 2010-10-11 | $15.37 | $16.39 | 226,000 | — | — |
| 2010-10-08 | $15.44 | $16.47 | 283,600 | — | — |
| 2010-10-07 | $15.44 | $16.46 | 252,800 | — | — |
| 2010-10-06 | $15.26 | $16.27 | 462,400 | — | — |
| 2010-10-05 | $15.32 | $16.34 | 307,600 | — | — |
| 2010-10-04 | $15.09 | $16.09 | 344,800 | — | — |
| 2010-10-01 | $15.27 | $16.29 | 302,800 | — | — |
| 2010-09-30 | $15.40 | $16.42 | 481,600 | — | — |
| 2010-09-29 | $15.31 | $16.33 | 316,400 | — | — |
| 2010-09-28 | $15.10 | $16.10 | 330,400 | — | — |
| 2010-09-27 | $14.92 | $15.91 | 315,600 | — | — |
| 2010-09-24 | $14.91 | $15.90 | 227,600 | — | — |
| 2010-09-23 | $14.51 | $15.47 | 298,800 | — | — |
| 2010-09-22 | $14.68 | $15.66 | 259,200 | — | — |
| 2010-09-21 | $14.80 | $15.78 | 305,600 | — | — |
| 2010-09-20 | $14.86 | $15.85 | 540,400 | — | — |
| 2010-09-17 | $14.34 | $15.29 | 385,200 | — | — |
| 2010-09-16 | $14.23 | $15.17 | 158,800 | — | — |
| 2010-09-15 | $14.33 | $15.28 | 323,600 | — | — |
| 2010-09-14 | $14.22 | $15.16 | 224,800 | — | — |
| 2010-09-13 | $14.20 | $15.15 | 292,800 | — | — |
| 2010-09-10 | $14.02 | $14.95 | 126,400 | — | — |
| 2010-09-09 | $13.99 | $14.92 | 190,000 | — | — |
| 2010-09-08 | $13.98 | $14.91 | 206,000 | — | — |
| 2010-09-07 | $14.08 | $15.02 | 303,200 | — | — |
| 2010-09-03 | $14.12 | $15.05 | 219,600 | — | — |
| 2010-09-02 | $13.83 | $14.75 | 229,200 | — | — |
| 2010-09-01 | $13.63 | $14.54 | 537,200 | — | — |
| 2010-08-31 | $13.43 | $14.32 | 680,000 | — | — |
| 2010-08-30 | $13.56 | $14.46 | 908,000 | — | — |
| 2010-08-27 | $13.94 | $14.87 | 548,800 | — | — |
| 2010-08-26 | $13.93 | $14.86 | 424,000 | — | — |
| 2010-08-25 | $14.07 | $15.01 | 807,200 | — | — |
| 2010-08-24 | $14.02 | $14.95 | 398,000 | — | — |
| 2010-08-23 | $14.15 | $15.09 | 340,800 | — | — |
| 2010-08-20 | $14.33 | $15.28 | 252,800 | — | — |
| 2010-08-19 | $14.29 | $15.24 | 394,800 | — | — |
| 2010-08-18 | $14.50 | $15.46 | 438,800 | — | — |
| 2010-08-17 | $14.58 | $15.55 | 336,400 | — | — |
| 2010-08-16 | $14.23 | $15.18 | 361,600 | — | — |
| 2010-08-13 | $14.05 | $14.98 | 546,400 | — | — |
| 2010-08-12 | $14.06 | $14.99 | 834,800 | — | — |
| 2010-08-11 | $14.29 | $15.21 | 617,200 | — | — |
| 2010-08-10 | $14.74 | $15.68 | 453,600 | — | — |
| 2010-08-09 | $14.86 | $15.81 | 594,800 | — | — |
| 2010-08-06 | $14.63 | $15.56 | 710,400 | — | — |
| 2010-08-05 | $14.74 | $15.69 | 448,800 | — | — |
| 2010-08-04 | $15.14 | $16.11 | 362,800 | — | — |
| 2010-08-03 | $14.94 | $15.90 | 366,000 | — | — |
| 2010-08-02 | $15.13 | $16.10 | 297,200 | — | — |
| 2010-07-30 | $15.05 | $16.01 | 295,600 | — | — |
| 2010-07-29 | $15.02 | $15.99 | 234,000 | — | — |
| 2010-07-28 | $15.13 | $16.10 | 258,000 | — | — |
| 2010-07-27 | $15.39 | $16.37 | 344,000 | — | — |
| 2010-07-26 | $15.42 | $16.41 | 383,600 | — | — |
| 2010-07-23 | $15.20 | $16.18 | 328,800 | — | — |
| 2010-07-22 | $14.92 | $15.88 | 657,600 | — | — |
| 2010-07-21 | $14.64 | $15.58 | 276,400 | — | — |
| 2010-07-20 | $14.84 | $15.79 | 299,600 | — | — |
| 2010-07-19 | $14.69 | $15.63 | 238,400 | — | — |
| 2010-07-16 | $14.47 | $15.40 | 342,400 | — | — |
| 2010-07-15 | $15.01 | $15.97 | 232,400 | — | — |
| 2010-07-14 | $15.11 | $16.08 | 224,800 | — | — |
| 2010-07-13 | $15.21 | $16.18 | 492,800 | — | — |
| 2010-07-12 | $14.65 | $15.59 | 312,000 | — | — |
| 2010-07-09 | $14.64 | $15.58 | 218,400 | — | — |
| 2010-07-08 | $14.58 | $15.51 | 268,400 | — | — |
| 2010-07-07 | $14.38 | $15.31 | 438,800 | — | — |
| 2010-07-06 | $14.22 | $15.13 | 724,800 | — | — |
| 2010-07-02 | $14.37 | $15.30 | 279,600 | — | — |
| 2010-07-01 | $14.31 | $15.23 | 400,400 | — | — |
| 2010-06-30 | $14.47 | $15.40 | 269,600 | — | — |
| 2010-06-29 | $14.60 | $15.54 | 436,800 | — | — |
| 2010-06-28 | $15.00 | $15.96 | 260,400 | — | — |
| 2010-06-25 | $14.94 | $15.90 | 673,600 | — | — |
| 2010-06-24 | $14.91 | $15.87 | 205,200 | — | — |
| 2010-06-23 | $15.13 | $16.10 | 310,000 | — | — |
| 2010-06-22 | $15.14 | $16.11 | 382,800 | — | — |
| 2010-06-21 | $15.43 | $16.42 | 628,000 | — | — |
| 2010-06-18 | $15.36 | $16.34 | 444,800 | — | — |
| 2010-06-17 | $15.29 | $16.27 | 216,000 | — | — |
| 2010-06-16 | $15.26 | $16.24 | 227,600 | — | — |
| 2010-06-15 | $15.20 | $16.18 | 360,400 | — | — |
| 2010-06-14 | $15.11 | $16.08 | 256,800 | — | — |
| 2010-06-11 | $15.09 | $16.05 | 191,200 | — | — |
| 2010-06-10 | $15.04 | $16.01 | 320,400 | — | — |
| 2010-06-09 | $14.49 | $15.42 | 368,400 | — | — |
| 2010-06-08 | $14.49 | $15.42 | 312,000 | — | — |
| 2010-06-07 | $14.45 | $15.38 | 345,600 | — | — |
| 2010-06-04 | $14.81 | $15.76 | 275,600 | — | — |
| 2010-06-03 | $15.44 | $16.43 | 292,000 | — | — |
| 2010-06-02 | $15.05 | $16.02 | 598,000 | — | — |
| 2010-06-01 | $14.75 | $15.70 | 314,000 | — | — |
| 2010-05-28 | $14.98 | $15.94 | 286,000 | — | — |
| 2010-05-27 | $15.16 | $16.13 | 229,200 | — | — |
| 2010-05-26 | $14.86 | $15.82 | 952,400 | — | — |
| 2010-05-25 | $14.95 | $15.91 | 574,000 | — | — |
| 2010-05-24 | $14.94 | $15.90 | 335,600 | — | — |
| 2010-05-21 | $14.99 | $15.95 | 555,200 | — | — |
| 2010-05-20 | $14.89 | $15.84 | 598,800 | — | — |
| 2010-05-19 | $15.62 | $16.62 | 453,600 | — | — |
| 2010-05-18 | $15.64 | $16.64 | 455,600 | — | — |
| 2010-05-17 | $15.70 | $16.70 | 651,600 | — | — |
| 2010-05-14 | $15.59 | $16.59 | 415,600 | — | — |
| 2010-05-13 | $15.58 | $16.58 | 432,400 | — | — |
| 2010-05-12 | $15.61 | $16.61 | 284,400 | — | — |
| 2010-05-11 | $15.50 | $16.47 | 446,800 | — | — |
| 2010-05-10 | $15.18 | $16.12 | 413,200 | — | — |
| 2010-05-07 | $14.81 | $15.73 | 1,407,600 | — | — |
| 2010-05-06 | $15.20 | $16.14 | 750,400 | — | — |
| 2010-05-05 | $15.18 | $16.12 | 326,000 | — | — |
| 2010-05-04 | $15.39 | $16.34 | 283,600 | — | — |
| 2010-05-03 | $15.59 | $16.55 | 431,600 | — | — |
| 2010-04-30 | $15.48 | $16.44 | 471,200 | — | — |
| 2010-04-29 | $16.16 | $17.16 | 647,600 | — | — |
| 2010-04-28 | $15.91 | $16.90 | 216,400 | — | — |
| 2010-04-27 | $15.88 | $16.87 | 971,200 | — | — |
| 2010-04-26 | $16.18 | $17.19 | 266,800 | — | — |
| 2010-04-23 | $16.20 | $17.21 | 379,200 | — | — |
| 2010-04-22 | $15.99 | $16.98 | 464,800 | — | — |
| 2010-04-21 | $15.97 | $16.96 | 550,000 | — | — |
| 2010-04-20 | $15.92 | $16.91 | 997,600 | — | — |
| 2010-04-19 | $15.91 | $16.90 | 407,200 | — | — |
| 2010-04-16 | $15.92 | $16.91 | 310,400 | — | — |
| 2010-04-15 | $16.04 | $17.04 | 491,200 | — | — |
| 2010-04-14 | $15.86 | $16.85 | 200,400 | — | — |
| 2010-04-13 | $15.65 | $16.62 | 212,800 | — | — |
| 2010-04-12 | $15.58 | $16.55 | 264,400 | — | — |
| 2010-04-09 | $15.58 | $16.55 | 225,200 | — | — |
| 2010-04-08 | $15.47 | $16.43 | 214,800 | — | — |
| 2010-04-07 | $15.39 | $16.34 | 365,600 | — | — |
| 2010-04-06 | $15.30 | $16.25 | 173,600 | — | — |
| 2010-04-05 | $15.28 | $16.23 | 155,600 | — | — |
| 2010-04-01 | $15.22 | $16.17 | 261,200 | — | — |
| 2010-03-31 | $15.23 | $16.18 | 296,000 | — | — |
| 2010-03-30 | $15.32 | $16.27 | 236,400 | — | — |
| 2010-03-29 | $15.13 | $16.07 | 281,600 | — | — |
| 2010-03-26 | $15.32 | $16.27 | 302,400 | — | — |
| 2010-03-25 | $15.19 | $16.14 | 351,200 | — | — |
| 2010-03-24 | $15.19 | $16.13 | 212,800 | — | — |
| 2010-03-23 | $15.48 | $16.45 | 380,000 | — | — |
| 2010-03-22 | $15.37 | $16.32 | 396,000 | — | — |
| 2010-03-19 | $15.13 | $16.07 | 326,400 | — | — |
| 2010-03-18 | $15.19 | $16.13 | 162,000 | — | — |
| 2010-03-17 | $15.33 | $16.28 | 274,000 | — | — |
| 2010-03-16 | $15.21 | $16.15 | 278,000 | — | — |
| 2010-03-15 | $15.17 | $16.12 | 272,800 | — | — |
| 2010-03-12 | $15.27 | $16.22 | 248,800 | — | — |
| 2010-03-11 | $15.40 | $16.36 | 166,800 | — | — |
| 2010-03-10 | $15.36 | $16.31 | 413,200 | — | — |
| 2010-03-09 | $15.32 | $16.27 | 806,800 | — | — |
| 2010-03-08 | $14.92 | $15.85 | 268,400 | — | — |
| 2010-03-05 | $15.09 | $16.03 | 426,400 | — | — |
| 2010-03-04 | $15.04 | $15.97 | 316,800 | — | — |
| 2010-03-03 | $15.02 | $15.96 | 527,200 | — | — |
| 2010-03-02 | $15.08 | $16.02 | 1,426,400 | — | — |
| 2010-03-01 | $14.85 | $15.77 | 1,070,400 | — | — |
| 2010-02-26 | $14.40 | $15.29 | 294,800 | — | — |
| 2010-02-25 | $14.41 | $15.30 | 428,400 | — | — |
| 2010-02-24 | $14.52 | $15.42 | 369,600 | — | — |
| 2010-02-23 | $14.50 | $15.40 | 609,600 | — | — |
| 2010-02-22 | $14.51 | $15.42 | 843,200 | — | — |
| 2010-02-19 | $14.36 | $15.26 | 351,200 | — | — |
| 2010-02-18 | $14.34 | $15.23 | 331,600 | — | — |
| 2010-02-17 | $14.31 | $15.20 | 593,200 | — | — |
| 2010-02-16 | $14.03 | $14.91 | 667,200 | — | — |
| 2010-02-12 | $13.94 | $14.81 | 348,800 | — | — |
| 2010-02-11 | $13.93 | $14.79 | 401,200 | — | — |
| 2010-02-10 | $13.71 | $14.56 | 504,400 | — | — |
| 2010-02-09 | $13.64 | $14.45 | 1,064,800 | — | — |
| 2010-02-08 | $13.50 | $14.31 | 1,419,600 | — | — |
| 2010-02-05 | $13.49 | $14.30 | 1,924,000 | — | — |
| 2010-02-04 | $12.93 | $13.70 | 850,800 | — | — |
| 2010-02-03 | $12.04 | $12.76 | 254,400 | — | — |
| 2010-02-02 | $12.00 | $12.72 | 238,000 | — | — |
| 2010-02-01 | $12.02 | $12.74 | 402,000 | — | — |
| 2010-01-29 | $11.97 | $12.68 | 288,000 | — | — |
| 2010-01-28 | $11.97 | $12.68 | 320,800 | — | — |
| 2010-01-27 | $12.12 | $12.84 | 340,800 | — | — |
| 2010-01-26 | $12.05 | $12.77 | 265,200 | — | — |
| 2010-01-25 | $12.14 | $12.87 | 372,800 | — | — |
| 2010-01-22 | $12.12 | $12.84 | 367,200 | — | — |
| 2010-01-21 | $12.34 | $13.07 | 324,400 | — | — |
| 2010-01-20 | $12.37 | $13.11 | 394,400 | — | — |
| 2010-01-19 | $12.58 | $13.33 | 594,800 | — | — |
| 2010-01-15 | $12.50 | $13.25 | 459,200 | — | — |
| 2010-01-14 | $12.64 | $13.39 | 196,800 | — | — |
| 2010-01-13 | $12.67 | $13.43 | 180,000 | — | — |
| 2010-01-12 | $12.64 | $13.40 | 182,400 | — | — |
| 2010-01-11 | $12.62 | $13.37 | 172,400 | — | — |
| 2010-01-08 | $12.60 | $13.36 | 150,800 | — | — |
| 2010-01-07 | $12.71 | $13.47 | 165,600 | — | — |
| 2010-01-06 | $12.78 | $13.54 | 310,800 | — | — |
| 2010-01-05 | $12.70 | $13.46 | 493,200 | — | — |
| 2010-01-04 | $12.65 | $13.41 | 261,600 | — | — |