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
- 2004-11-19 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 | $16.52 | $16.52 | 206,600 | — | — |
| 2010-12-30 | $16.40 | $16.40 | 135,500 | — | — |
| 2010-12-29 | $16.61 | $16.61 | 210,300 | — | — |
| 2010-12-28 | $16.44 | $16.44 | 256,800 | — | — |
| 2010-12-27 | $16.26 | $16.26 | 102,800 | — | — |
| 2010-12-23 | $16.23 | $16.23 | 189,900 | — | — |
| 2010-12-22 | $16.11 | $16.11 | 353,900 | — | — |
| 2010-12-21 | $16.17 | $16.17 | 268,000 | — | — |
| 2010-12-20 | $16.15 | $16.15 | 399,100 | — | — |
| 2010-12-17 | $16.38 | $16.38 | 444,400 | — | — |
| 2010-12-16 | $16.59 | $16.59 | 368,700 | — | — |
| 2010-12-15 | $16.30 | $16.30 | 434,600 | — | — |
| 2010-12-14 | $16.80 | $16.80 | 363,300 | — | — |
| 2010-12-13 | $17.01 | $17.01 | 211,600 | — | — |
| 2010-12-10 | $17.15 | $17.15 | 511,400 | — | — |
| 2010-12-09 | $17.44 | $17.44 | 284,400 | — | — |
| 2010-12-08 | $17.75 | $17.75 | 707,500 | — | — |
| 2010-12-07 | $18.26 | $18.26 | 675,700 | — | — |
| 2010-12-06 | $17.29 | $17.29 | 369,000 | — | — |
| 2010-12-03 | $17.43 | $17.43 | 517,000 | — | — |
| 2010-12-02 | $17.01 | $17.01 | 341,100 | — | — |
| 2010-12-01 | $16.51 | $16.51 | 455,200 | — | — |
| 2010-11-30 | $16.13 | $16.13 | 269,900 | — | — |
| 2010-11-29 | $16.53 | $16.53 | 169,600 | — | — |
| 2010-11-26 | $16.59 | $16.59 | 80,400 | — | — |
| 2010-11-24 | $16.54 | $16.54 | 305,400 | — | — |
| 2010-11-23 | $16.30 | $16.30 | 529,700 | — | — |
| 2010-11-22 | $15.95 | $15.95 | 289,200 | — | — |
| 2010-11-19 | $15.83 | $15.83 | 445,000 | — | — |
| 2010-11-18 | $16.14 | $16.14 | 268,500 | — | — |
| 2010-11-17 | $15.76 | $15.76 | 298,200 | — | — |
| 2010-11-16 | $15.59 | $15.59 | 374,400 | — | — |
| 2010-11-15 | $16.20 | $16.20 | 542,700 | — | — |
| 2010-11-12 | $16.01 | $16.01 | 421,200 | — | — |
| 2010-11-11 | $15.98 | $15.98 | 568,600 | — | — |
| 2010-11-10 | $16.33 | $16.33 | 771,200 | — | — |
| 2010-11-09 | $15.57 | $15.57 | 699,500 | — | — |
| 2010-11-08 | $15.14 | $15.14 | 1,302,800 | — | — |
| 2010-11-05 | $15.48 | $15.48 | 1,463,100 | — | — |
| 2010-11-04 | $15.40 | $15.40 | 3,761,100 | — | — |
| 2010-11-03 | $16.85 | $16.85 | 1,085,600 | — | — |
| 2010-11-02 | $16.52 | $16.52 | 424,200 | — | — |
| 2010-11-01 | $16.11 | $16.11 | 457,400 | — | — |
| 2010-10-29 | $16.07 | $16.07 | 646,600 | — | — |
| 2010-10-28 | $15.82 | $15.82 | 587,800 | — | — |
| 2010-10-27 | $16.18 | $16.18 | 569,400 | — | — |
| 2010-10-26 | $16.08 | $16.08 | 519,900 | — | — |
| 2010-10-25 | $15.91 | $15.91 | 822,000 | — | — |
| 2010-10-22 | $15.10 | $15.10 | 828,800 | — | — |
| 2010-10-21 | $15.09 | $15.09 | 328,700 | — | — |
| 2010-10-20 | $15.22 | $15.22 | 464,000 | — | — |
| 2010-10-19 | $15.71 | $15.71 | 392,500 | — | — |
| 2010-10-18 | $16.11 | $16.11 | 163,200 | — | — |
| 2010-10-15 | $16.13 | $16.13 | 343,200 | — | — |
| 2010-10-14 | $16.08 | $16.08 | 569,400 | — | — |
| 2010-10-13 | $16.61 | $16.61 | 304,400 | — | — |
| 2010-10-12 | $16.86 | $16.86 | 456,500 | — | — |
| 2010-10-11 | $16.41 | $16.41 | 162,700 | — | — |
| 2010-10-08 | $16.30 | $16.30 | 281,400 | — | — |
| 2010-10-07 | $16.09 | $16.09 | 206,400 | — | — |
| 2010-10-06 | $15.92 | $15.92 | 353,800 | — | — |
| 2010-10-05 | $16.27 | $16.27 | 395,300 | — | — |
| 2010-10-04 | $16.18 | $16.18 | 407,900 | — | — |
| 2010-10-01 | $16.15 | $16.15 | 356,800 | — | — |
| 2010-09-30 | $16.33 | $16.33 | 521,000 | — | — |
| 2010-09-29 | $16.45 | $16.45 | 398,600 | — | — |
| 2010-09-28 | $16.80 | $16.80 | 651,800 | — | — |
| 2010-09-27 | $16.26 | $16.26 | 424,700 | — | — |
| 2010-09-24 | $16.36 | $16.36 | 779,300 | — | — |
| 2010-09-23 | $15.81 | $15.81 | 283,000 | — | — |
| 2010-09-22 | $15.70 | $15.70 | 765,100 | — | — |
| 2010-09-21 | $16.44 | $16.44 | 600,700 | — | — |
| 2010-09-20 | $16.68 | $16.68 | 829,700 | — | — |
| 2010-09-17 | $16.73 | $16.73 | 4,496,000 | — | — |
| 2010-09-16 | $16.89 | $16.89 | 970,500 | — | — |
| 2010-09-15 | $17.44 | $17.44 | 2,125,200 | — | — |
| 2010-09-14 | $17.56 | $17.56 | 524,600 | — | — |
| 2010-09-13 | $17.10 | $17.10 | 635,700 | — | — |
| 2010-09-10 | $16.23 | $16.23 | 442,300 | — | — |
| 2010-09-09 | $16.89 | $16.89 | 837,300 | — | — |
| 2010-09-08 | $16.45 | $16.45 | 278,000 | — | — |
| 2010-09-07 | $16.52 | $16.52 | 294,800 | — | — |
| 2010-09-03 | $17.33 | $17.33 | 303,300 | — | — |
| 2010-09-02 | $17.36 | $17.36 | 319,800 | — | — |
| 2010-09-01 | $16.79 | $16.79 | 321,800 | — | — |
| 2010-08-31 | $16.41 | $16.41 | 591,800 | — | — |
| 2010-08-30 | $17.45 | $17.45 | 805,200 | — | — |
| 2010-08-27 | $17.69 | $17.69 | 655,900 | — | — |
| 2010-08-26 | $17.23 | $17.23 | 333,400 | — | — |
| 2010-08-25 | $17.55 | $17.55 | 373,500 | — | — |
| 2010-08-24 | $16.95 | $16.95 | 566,300 | — | — |
| 2010-08-23 | $17.15 | $17.15 | 476,100 | — | — |
| 2010-08-20 | $17.45 | $17.45 | 248,000 | — | — |
| 2010-08-19 | $17.01 | $17.01 | 264,900 | — | — |
| 2010-08-18 | $17.20 | $17.20 | 314,400 | — | — |
| 2010-08-17 | $17.32 | $17.32 | 224,900 | — | — |
| 2010-08-16 | $17.12 | $17.12 | 285,200 | — | — |
| 2010-08-13 | $17.16 | $17.16 | 407,900 | — | — |
| 2010-08-12 | $17.27 | $17.27 | 581,500 | — | — |
| 2010-08-11 | $17.10 | $17.10 | 1,178,900 | — | — |
| 2010-08-10 | $17.97 | $17.97 | 286,700 | — | — |
| 2010-08-09 | $18.38 | $18.38 | 274,000 | — | — |
| 2010-08-06 | $17.95 | $17.95 | 550,000 | — | — |
| 2010-08-05 | $17.60 | $17.60 | 612,100 | — | — |
| 2010-08-04 | $17.24 | $17.24 | 686,500 | — | — |
| 2010-08-03 | $17.04 | $17.04 | 704,500 | — | — |
| 2010-08-02 | $17.18 | $17.18 | 1,183,500 | — | — |
| 2010-07-30 | $17.62 | $17.62 | 1,244,600 | — | — |
| 2010-07-29 | $18.23 | $18.23 | 1,280,000 | — | — |
| 2010-07-28 | $19.17 | $19.17 | 389,200 | — | — |
| 2010-07-27 | $19.69 | $19.69 | 466,800 | — | — |
| 2010-07-26 | $19.40 | $19.40 | 590,500 | — | — |
| 2010-07-23 | $18.59 | $18.59 | 312,900 | — | — |
| 2010-07-22 | $18.58 | $18.58 | 303,200 | — | — |
| 2010-07-21 | $18.24 | $18.24 | 223,800 | — | — |
| 2010-07-20 | $18.53 | $18.53 | 342,100 | — | — |
| 2010-07-19 | $19.03 | $19.03 | 136,700 | — | — |
| 2010-07-16 | $18.52 | $18.52 | 213,600 | — | — |
| 2010-07-15 | $19.00 | $19.00 | 194,500 | — | — |
| 2010-07-14 | $19.03 | $19.03 | 261,700 | — | — |
| 2010-07-13 | $19.23 | $19.23 | 311,200 | — | — |
| 2010-07-12 | $18.77 | $18.77 | 197,100 | — | — |
| 2010-07-09 | $18.39 | $18.39 | 288,100 | — | — |
| 2010-07-08 | $18.25 | $18.25 | 204,100 | — | — |
| 2010-07-07 | $18.11 | $18.11 | 259,600 | — | — |
| 2010-07-06 | $17.36 | $17.36 | 198,900 | — | — |
| 2010-07-02 | $17.57 | $17.57 | 130,700 | — | — |
| 2010-07-01 | $17.69 | $17.69 | 406,000 | — | — |
| 2010-06-30 | $17.86 | $17.86 | 314,200 | — | — |
| 2010-06-29 | $17.93 | $17.93 | 296,700 | — | — |
| 2010-06-28 | $18.39 | $18.39 | 332,500 | — | — |
| 2010-06-25 | $18.37 | $18.37 | 807,200 | — | — |
| 2010-06-24 | $18.14 | $18.14 | 388,900 | — | — |
| 2010-06-23 | $18.72 | $18.72 | 348,100 | — | — |
| 2010-06-22 | $18.99 | $18.99 | 749,100 | — | — |
| 2010-06-21 | $19.91 | $19.91 | 216,400 | — | — |
| 2010-06-18 | $20.37 | $20.37 | 275,400 | — | — |
| 2010-06-17 | $20.83 | $20.83 | 475,600 | — | — |
| 2010-06-16 | $20.46 | $20.46 | 629,800 | — | — |
| 2010-06-15 | $19.81 | $19.81 | 541,000 | — | — |
| 2010-06-14 | $18.61 | $18.61 | 218,200 | — | — |
| 2010-06-11 | $18.56 | $18.56 | 245,300 | — | — |
| 2010-06-10 | $18.35 | $18.35 | 376,300 | — | — |
| 2010-06-09 | $17.95 | $17.95 | 733,700 | — | — |
| 2010-06-08 | $17.56 | $17.56 | 481,300 | — | — |
| 2010-06-07 | $17.98 | $17.98 | 458,000 | — | — |
| 2010-06-04 | $18.92 | $18.92 | 317,500 | — | — |
| 2010-06-03 | $19.73 | $19.73 | 301,700 | — | — |
| 2010-06-02 | $19.30 | $19.30 | 214,300 | — | — |
| 2010-06-01 | $18.84 | $18.84 | 748,000 | — | — |
| 2010-05-28 | $19.19 | $19.19 | 390,700 | — | — |
| 2010-05-27 | $19.97 | $19.97 | 274,200 | — | — |
| 2010-05-26 | $19.47 | $19.47 | 334,700 | — | — |
| 2010-05-25 | $19.36 | $19.36 | 836,400 | — | — |
| 2010-05-24 | $19.44 | $19.44 | 465,700 | — | — |
| 2010-05-21 | $20.08 | $20.08 | 831,400 | — | — |
| 2010-05-20 | $19.32 | $19.32 | 571,300 | — | — |
| 2010-05-19 | $20.03 | $20.03 | 555,700 | — | — |
| 2010-05-18 | $19.58 | $19.58 | 575,000 | — | — |
| 2010-05-17 | $20.19 | $20.19 | 672,500 | — | — |
| 2010-05-14 | $20.51 | $20.51 | 457,800 | — | — |
| 2010-05-13 | $20.81 | $20.81 | 1,121,900 | — | — |
| 2010-05-12 | $21.30 | $21.30 | 430,900 | — | — |
| 2010-05-11 | $21.58 | $21.58 | 282,500 | — | — |
| 2010-05-10 | $21.99 | $21.99 | 282,500 | — | — |
| 2010-05-07 | $20.63 | $20.63 | 671,800 | — | — |
| 2010-05-06 | $21.81 | $21.81 | 581,500 | — | — |
| 2010-05-05 | $22.59 | $22.59 | 249,800 | — | — |
| 2010-05-04 | $22.90 | $22.90 | 602,600 | — | — |
| 2010-05-03 | $24.15 | $24.15 | 487,600 | — | — |
| 2010-04-30 | $24.65 | $24.65 | 1,088,800 | — | — |
| 2010-04-29 | $24.91 | $24.91 | 570,500 | — | — |
| 2010-04-28 | $24.35 | $24.35 | 298,200 | — | — |
| 2010-04-27 | $24.18 | $24.18 | 223,500 | — | — |
| 2010-04-26 | $24.59 | $24.59 | 175,200 | — | — |
| 2010-04-23 | $24.69 | $24.69 | 114,900 | — | — |
| 2010-04-22 | $24.61 | $24.61 | 277,300 | — | — |
| 2010-04-21 | $24.39 | $24.39 | 145,900 | — | — |
| 2010-04-20 | $24.37 | $24.37 | 142,600 | — | — |
| 2010-04-19 | $24.11 | $24.11 | 191,900 | — | — |
| 2010-04-16 | $24.21 | $24.21 | 241,300 | — | — |
| 2010-04-15 | $24.55 | $24.55 | 135,700 | — | — |
| 2010-04-14 | $24.75 | $24.75 | 596,800 | — | — |
| 2010-04-13 | $23.67 | $23.67 | 445,300 | — | — |
| 2010-04-12 | $23.18 | $23.18 | 174,600 | — | — |
| 2010-04-09 | $22.91 | $22.91 | 174,600 | — | — |
| 2010-04-08 | $22.81 | $22.81 | 215,200 | — | — |
| 2010-04-07 | $22.82 | $22.82 | 112,800 | — | — |
| 2010-04-06 | $22.78 | $22.78 | 119,300 | — | — |
| 2010-04-05 | $22.83 | $22.83 | 133,600 | — | — |
| 2010-04-01 | $22.66 | $22.66 | 249,800 | — | — |
| 2010-03-31 | $22.30 | $22.30 | 309,900 | — | — |
| 2010-03-30 | $22.37 | $22.37 | 331,200 | — | — |
| 2010-03-29 | $21.89 | $21.89 | 262,900 | — | — |
| 2010-03-26 | $22.09 | $22.09 | 455,500 | — | — |
| 2010-03-25 | $22.90 | $22.90 | 360,300 | — | — |
| 2010-03-24 | $22.68 | $22.68 | 307,100 | — | — |
| 2010-03-23 | $23.07 | $23.07 | 488,800 | — | — |
| 2010-03-22 | $22.52 | $22.52 | 510,200 | — | — |
| 2010-03-19 | $21.44 | $21.44 | 339,200 | — | — |
| 2010-03-18 | $21.69 | $21.69 | 372,600 | — | — |
| 2010-03-17 | $21.56 | $21.56 | 553,400 | — | — |
| 2010-03-16 | $20.85 | $20.85 | 166,600 | — | — |
| 2010-03-15 | $20.49 | $20.49 | 170,600 | — | — |
| 2010-03-12 | $20.36 | $20.36 | 349,600 | — | — |
| 2010-03-11 | $20.67 | $20.67 | 381,800 | — | — |
| 2010-03-10 | $20.91 | $20.91 | 398,500 | — | — |
| 2010-03-09 | $20.86 | $20.86 | 241,100 | — | — |
| 2010-03-08 | $21.19 | $21.19 | 784,100 | — | — |
| 2010-03-05 | $20.85 | $20.85 | 288,200 | — | — |
| 2010-03-04 | $20.94 | $20.94 | 134,500 | — | — |
| 2010-03-03 | $20.92 | $20.92 | 207,100 | — | — |
| 2010-03-02 | $21.16 | $21.16 | 626,200 | — | — |
| 2010-03-01 | $20.85 | $20.85 | 620,400 | — | — |
| 2010-02-26 | $20.31 | $20.31 | 150,600 | — | — |
| 2010-02-25 | $20.73 | $20.73 | 152,800 | — | — |
| 2010-02-24 | $20.83 | $20.83 | 275,100 | — | — |
| 2010-02-23 | $20.55 | $20.55 | 396,400 | — | — |
| 2010-02-22 | $20.94 | $20.94 | 503,100 | — | — |
| 2010-02-19 | $21.19 | $21.19 | 313,500 | — | — |
| 2010-02-18 | $21.62 | $21.62 | 242,700 | — | — |
| 2010-02-17 | $21.53 | $21.53 | 235,800 | — | — |
| 2010-02-16 | $21.66 | $21.66 | 157,200 | — | — |
| 2010-02-12 | $21.50 | $21.50 | 477,400 | — | — |
| 2010-02-11 | $21.25 | $21.25 | 754,600 | — | — |
| 2010-02-10 | $20.49 | $20.49 | 469,700 | — | — |
| 2010-02-09 | $20.20 | $20.20 | 509,500 | — | — |
| 2010-02-08 | $19.52 | $19.52 | 524,900 | — | — |
| 2010-02-05 | $19.44 | $19.44 | 1,480,300 | — | — |
| 2010-02-04 | $18.98 | $18.98 | 857,700 | — | — |
| 2010-02-03 | $19.87 | $19.87 | 1,882,700 | — | — |
| 2010-02-02 | $21.50 | $21.50 | 597,300 | — | — |
| 2010-02-01 | $21.01 | $21.01 | 374,100 | — | — |
| 2010-01-29 | $20.62 | $20.62 | 757,400 | — | — |
| 2010-01-28 | $20.90 | $20.90 | 312,900 | — | — |
| 2010-01-27 | $21.66 | $21.66 | 269,800 | — | — |
| 2010-01-26 | $21.15 | $21.15 | 210,500 | — | — |
| 2010-01-25 | $21.46 | $21.46 | 366,900 | — | — |
| 2010-01-22 | $21.43 | $21.43 | 603,900 | — | — |
| 2010-01-21 | $22.00 | $22.00 | 355,000 | — | — |
| 2010-01-20 | $22.01 | $22.01 | 485,300 | — | — |
| 2010-01-19 | $22.12 | $22.12 | 357,500 | — | — |
| 2010-01-15 | $21.79 | $21.79 | 339,000 | — | — |
| 2010-01-14 | $22.24 | $22.24 | 232,200 | — | — |
| 2010-01-13 | $22.02 | $22.02 | 546,800 | — | — |
| 2010-01-12 | $22.06 | $22.06 | 336,000 | — | — |
| 2010-01-11 | $22.77 | $22.77 | 251,300 | — | — |
| 2010-01-08 | $23.01 | $23.01 | 171,100 | — | — |
| 2010-01-07 | $22.75 | $22.75 | 639,400 | — | — |
| 2010-01-06 | $23.10 | $23.10 | 663,700 | — | — |
| 2010-01-05 | $23.90 | $23.90 | 208,400 | — | — |
| 2010-01-04 | $24.00 | $24.00 | 232,600 | — | — |