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
- 1993-02-26 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 | $16.85 | $16.85 | 10,200 | — | — |
| 2010-12-30 | $16.73 | $16.73 | 31,100 | — | — |
| 2010-12-29 | $16.53 | $16.53 | 3,800 | — | — |
| 2010-12-28 | $16.50 | $16.50 | 12,400 | — | — |
| 2010-12-27 | $16.44 | $16.44 | 17,700 | — | — |
| 2010-12-23 | $16.39 | $16.39 | 4,500 | — | — |
| 2010-12-22 | $16.43 | $16.43 | 4,200 | — | — |
| 2010-12-21 | $16.45 | $16.45 | 7,600 | — | — |
| 2010-12-20 | $16.22 | $16.22 | 25,400 | — | — |
| 2010-12-17 | $16.55 | $16.55 | 7,400 | — | — |
| 2010-12-16 | $16.54 | $16.54 | 13,100 | — | — |
| 2010-12-15 | $16.10 | $16.10 | 12,000 | — | — |
| 2010-12-14 | $16.30 | $16.30 | 12,900 | — | — |
| 2010-12-13 | $16.04 | $16.04 | 10,200 | — | — |
| 2010-12-10 | $16.15 | $16.15 | 19,600 | — | — |
| 2010-12-09 | $16.06 | $16.06 | 7,400 | — | — |
| 2010-12-08 | $16.06 | $16.06 | 42,700 | — | — |
| 2010-12-07 | $15.90 | $15.90 | 53,100 | — | — |
| 2010-12-06 | $16.00 | $16.00 | 25,200 | — | — |
| 2010-12-03 | $15.99 | $15.99 | 15,200 | — | — |
| 2010-12-02 | $16.04 | $16.04 | 12,100 | — | — |
| 2010-12-01 | $16.06 | $16.06 | 21,500 | — | — |
| 2010-11-30 | $16.08 | $16.08 | 11,500 | — | — |
| 2010-11-29 | $16.14 | $16.14 | 13,800 | — | — |
| 2010-11-26 | $16.18 | $16.18 | 600 | — | — |
| 2010-11-24 | $16.30 | $16.30 | 1,700 | — | — |
| 2010-11-23 | $16.01 | $16.01 | 1,700 | — | — |
| 2010-11-22 | $16.23 | $16.23 | 6,400 | — | — |
| 2010-11-19 | $16.25 | $16.25 | 2,100 | — | — |
| 2010-11-18 | $16.23 | $16.23 | 2,400 | — | — |
| 2010-11-17 | $16.25 | $16.25 | 400 | — | — |
| 2010-11-16 | $16.21 | $16.21 | 4,700 | — | — |
| 2010-11-15 | $15.66 | $15.66 | 22,100 | — | — |
| 2010-11-12 | $15.60 | $15.60 | 1,700 | — | — |
| 2010-11-11 | $15.75 | $15.75 | 4,900 | — | — |
| 2010-11-10 | $15.83 | $15.83 | 900 | — | — |
| 2010-11-09 | $16.14 | $16.14 | 284,000 | — | — |
| 2010-11-08 | $16.20 | $16.20 | 1,600 | — | — |
| 2010-11-05 | $16.26 | $16.26 | 4,800 | — | — |
| 2010-11-04 | $16.14 | $16.14 | 300 | — | — |
| 2010-11-03 | $16.17 | $16.17 | 400 | — | — |
| 2010-11-02 | $16.23 | $16.23 | 1,700 | — | — |
| 2010-11-01 | $16.12 | $16.12 | 1,700 | — | — |
| 2010-10-29 | $16.03 | $16.03 | 23,700 | — | — |
| 2010-10-28 | $16.00 | $16.00 | 3,900 | — | — |
| 2010-10-27 | $16.04 | $16.04 | 1,000 | — | — |
| 2010-10-26 | $16.00 | $16.00 | 1,600 | — | — |
| 2010-10-25 | $16.11 | $16.11 | 2,500 | — | — |
| 2010-10-22 | $15.85 | $15.85 | 34,600 | — | — |
| 2010-10-21 | $15.83 | $15.83 | 10,700 | — | — |
| 2010-10-20 | $15.86 | $15.86 | 5,300 | — | — |
| 2010-10-19 | $16.25 | $16.25 | 4,800 | — | — |
| 2010-10-18 | $16.61 | $16.61 | 16,900 | — | — |
| 2010-10-15 | $17.00 | $17.00 | 5,700 | — | — |
| 2010-10-14 | $17.00 | $17.00 | 10,700 | — | — |
| 2010-10-13 | $16.59 | $16.59 | 4,800 | — | — |
| 2010-10-12 | $16.66 | $16.66 | 2,000 | — | — |
| 2010-10-11 | $16.51 | $16.51 | 1,100 | — | — |
| 2010-10-08 | $16.62 | $16.62 | 2,800 | — | — |
| 2010-10-07 | $16.52 | $16.52 | 17,000 | — | — |
| 2010-10-06 | $16.47 | $16.47 | 1,800 | — | — |
| 2010-10-05 | $16.40 | $16.40 | 5,200 | — | — |
| 2010-10-04 | $16.32 | $16.32 | 13,000 | — | — |
| 2010-10-01 | $16.15 | $16.15 | 5,500 | — | — |
| 2010-09-30 | $15.94 | $15.94 | 1,200 | — | — |
| 2010-09-29 | $16.00 | $16.00 | 1,600 | — | — |
| 2010-09-28 | $16.03 | $16.03 | 1,200 | — | — |
| 2010-09-27 | $16.11 | $16.11 | 7,400 | — | — |
| 2010-09-24 | $15.75 | $15.75 | 1,100 | — | — |
| 2010-09-23 | $15.85 | $15.85 | 1,800 | — | — |
| 2010-09-22 | $15.94 | $15.94 | 3,300 | — | — |
| 2010-09-21 | $15.84 | $15.84 | 4,200 | — | — |
| 2010-09-20 | $15.79 | $15.79 | 1,900 | — | — |
| 2010-09-17 | $15.63 | $15.63 | 4,700 | — | — |
| 2010-09-16 | $15.59 | $15.59 | 11,400 | — | — |
| 2010-09-15 | $15.58 | $15.58 | 6,000 | — | — |
| 2010-09-14 | $15.67 | $15.67 | 4,200 | — | — |
| 2010-09-13 | $15.52 | $15.52 | 3,800 | — | — |
| 2010-09-10 | $15.68 | $15.68 | 0 | — | — |
| 2010-09-09 | $15.68 | $15.68 | 1,100 | — | — |
| 2010-09-08 | $15.61 | $15.61 | 2,400 | — | — |
| 2010-09-07 | $15.51 | $15.51 | 3,500 | — | — |
| 2010-09-03 | $15.70 | $15.70 | 2,300 | — | — |
| 2010-09-02 | $15.59 | $15.59 | 8,400 | — | — |
| 2010-09-01 | $15.48 | $15.48 | 23,600 | — | — |
| 2010-08-31 | $15.51 | $15.51 | 2,900 | — | — |
| 2010-08-30 | $15.51 | $15.51 | 0 | — | — |
| 2010-08-27 | $15.51 | $15.51 | 3,700 | — | — |
| 2010-08-26 | $15.56 | $15.56 | 10,500 | — | — |
| 2010-08-25 | $15.56 | $15.56 | 15,600 | — | — |
| 2010-08-24 | $15.54 | $15.54 | 14,000 | — | — |
| 2010-08-23 | $15.60 | $15.60 | 7,600 | — | — |
| 2010-08-20 | $15.74 | $15.74 | 4,600 | — | — |
| 2010-08-19 | $15.63 | $15.63 | 5,200 | — | — |
| 2010-08-18 | $15.52 | $15.52 | 1,800 | — | — |
| 2010-08-17 | $15.55 | $15.55 | 9,300 | — | — |
| 2010-08-16 | $15.30 | $15.30 | 3,200 | — | — |
| 2010-08-13 | $15.20 | $15.20 | 1,200 | — | — |
| 2010-08-12 | $15.07 | $15.07 | 25,800 | — | — |
| 2010-08-11 | $15.10 | $15.10 | 6,400 | — | — |
| 2010-08-10 | $15.23 | $15.23 | 37,100 | — | — |
| 2010-08-09 | $15.21 | $15.21 | 22,200 | — | — |
| 2010-08-06 | $15.64 | $15.64 | 2,300 | — | — |
| 2010-08-05 | $15.45 | $15.45 | 35,100 | — | — |
| 2010-08-04 | $15.55 | $15.55 | 16,600 | — | — |
| 2010-08-03 | $15.55 | $15.55 | 5,500 | — | — |
| 2010-08-02 | $15.50 | $15.50 | 18,700 | — | — |
| 2010-07-30 | $15.72 | $15.72 | 7,000 | — | — |
| 2010-07-29 | $15.62 | $15.62 | 26,800 | — | — |
| 2010-07-28 | $15.78 | $15.78 | 47,800 | — | — |
| 2010-07-27 | $15.75 | $15.75 | 14,000 | — | — |
| 2010-07-26 | $16.03 | $16.03 | 14,300 | — | — |
| 2010-07-23 | $15.97 | $15.97 | 1,900 | — | — |
| 2010-07-22 | $15.81 | $15.81 | 12,500 | — | — |
| 2010-07-21 | $16.09 | $16.09 | 23,200 | — | — |
| 2010-07-20 | $15.91 | $15.91 | 5,400 | — | — |
| 2010-07-19 | $15.90 | $15.90 | 1,600 | — | — |
| 2010-07-16 | $15.82 | $15.82 | 1,100 | — | — |
| 2010-07-15 | $16.01 | $16.01 | 9,200 | — | — |
| 2010-07-14 | $16.08 | $16.08 | 2,200 | — | — |
| 2010-07-13 | $16.00 | $16.00 | 9,400 | — | — |
| 2010-07-12 | $16.08 | $16.08 | 12,000 | — | — |
| 2010-07-09 | $15.96 | $15.96 | 20,800 | — | — |
| 2010-07-08 | $15.94 | $15.94 | 19,100 | — | — |
| 2010-07-07 | $15.86 | $15.86 | 8,500 | — | — |
| 2010-07-06 | $15.71 | $15.71 | 21,500 | — | — |
| 2010-07-02 | $15.70 | $15.70 | 8,200 | — | — |
| 2010-07-01 | $15.50 | $15.50 | 5,200 | — | — |
| 2010-06-30 | $15.54 | $15.54 | 7,700 | — | — |
| 2010-06-29 | $15.75 | $15.75 | 4,000 | — | — |
| 2010-06-28 | $15.85 | $15.85 | 25,700 | — | — |
| 2010-06-25 | $15.50 | $15.50 | 9,300 | — | — |
| 2010-06-24 | $15.30 | $15.30 | 21,500 | — | — |
| 2010-06-23 | $15.05 | $15.05 | 5,400 | — | — |
| 2010-06-22 | $15.29 | $15.29 | 1,800 | — | — |
| 2010-06-21 | $15.49 | $15.49 | 9,300 | — | — |
| 2010-06-18 | $15.40 | $15.40 | 16,100 | — | — |
| 2010-06-17 | $15.42 | $15.42 | 14,000 | — | — |
| 2010-06-16 | $15.13 | $15.13 | 2,800 | — | — |
| 2010-06-15 | $15.20 | $15.20 | 4,300 | — | — |
| 2010-06-14 | $15.19 | $15.19 | 7,500 | — | — |
| 2010-06-11 | $14.97 | $14.97 | 7,100 | — | — |
| 2010-06-10 | $14.87 | $14.87 | 8,200 | — | — |
| 2010-06-09 | $14.97 | $14.97 | 800 | — | — |
| 2010-06-08 | $15.00 | $15.00 | 1,600 | — | — |
| 2010-06-07 | $14.95 | $14.95 | 31,800 | — | — |
| 2010-06-04 | $15.04 | $15.04 | 1,300 | — | — |
| 2010-06-03 | $14.99 | $14.99 | 7,200 | — | — |
| 2010-06-02 | $14.99 | $14.99 | 1,000 | — | — |
| 2010-06-01 | $14.84 | $14.84 | 6,600 | — | — |
| 2010-05-28 | $14.70 | $14.70 | 11,800 | — | — |
| 2010-05-27 | $14.71 | $14.71 | 21,900 | — | — |
| 2010-05-26 | $14.86 | $14.86 | 4,000 | — | — |
| 2010-05-25 | $14.97 | $14.97 | 40,800 | — | — |
| 2010-05-24 | $14.92 | $14.92 | 3,100 | — | — |
| 2010-05-21 | $14.79 | $14.79 | 33,400 | — | — |
| 2010-05-20 | $14.90 | $14.90 | 3,100 | — | — |
| 2010-05-19 | $15.01 | $15.01 | 8,800 | — | — |
| 2010-05-18 | $15.06 | $15.06 | 12,900 | — | — |
| 2010-05-17 | $15.20 | $15.20 | 10,800 | — | — |
| 2010-05-14 | $15.30 | $15.30 | 7,900 | — | — |
| 2010-05-13 | $15.69 | $15.69 | 3,600 | — | — |
| 2010-05-12 | $15.81 | $15.81 | 12,200 | — | — |
| 2010-05-11 | $15.65 | $15.65 | 1,800 | — | — |
| 2010-05-10 | $15.50 | $15.50 | 12,600 | — | — |
| 2010-05-07 | $15.37 | $15.37 | 900 | — | — |
| 2010-05-06 | $15.20 | $15.20 | 1,000 | — | — |
| 2010-05-05 | $15.72 | $15.72 | 9,900 | — | — |
| 2010-05-04 | $15.35 | $15.35 | 2,500 | — | — |
| 2010-05-03 | $15.68 | $15.68 | 17,400 | — | — |
| 2010-04-30 | $15.68 | $15.68 | 51,000 | — | — |
| 2010-04-29 | $15.25 | $15.25 | 6,900 | — | — |
| 2010-04-28 | $15.20 | $15.20 | 0 | — | — |
| 2010-04-27 | $15.20 | $15.20 | 1,800 | — | — |
| 2010-04-26 | $15.27 | $15.27 | 2,500 | — | — |
| 2010-04-23 | $15.25 | $15.25 | 1,100 | — | — |
| 2010-04-22 | $15.30 | $15.30 | 3,400 | — | — |
| 2010-04-21 | $15.34 | $15.34 | 2,700 | — | — |
| 2010-04-20 | $15.56 | $15.56 | 600 | — | — |
| 2010-04-19 | $15.40 | $15.40 | 700 | — | — |
| 2010-04-16 | $15.32 | $15.32 | 8,200 | — | — |
| 2010-04-15 | $15.55 | $15.55 | 3,100 | — | — |
| 2010-04-14 | $15.29 | $15.29 | 7,800 | — | — |
| 2010-04-13 | $15.35 | $15.35 | 4,000 | — | — |
| 2010-04-12 | $15.27 | $15.27 | 6,700 | — | — |
| 2010-04-09 | $15.31 | $15.31 | 20,500 | — | — |
| 2010-04-08 | $15.56 | $15.56 | 32,600 | — | — |
| 2010-04-07 | $15.61 | $15.61 | 7,400 | — | — |
| 2010-04-06 | $15.51 | $15.51 | 5,700 | — | — |
| 2010-04-05 | $15.48 | $15.48 | 5,800 | — | — |
| 2010-04-01 | $15.41 | $15.41 | 2,200 | — | — |
| 2010-03-31 | $15.49 | $15.49 | 46,100 | — | — |
| 2010-03-30 | $15.36 | $15.36 | 7,400 | — | — |
| 2010-03-29 | $15.26 | $15.26 | 8,500 | — | — |
| 2010-03-26 | $15.25 | $15.25 | 8,300 | — | — |
| 2010-03-25 | $15.25 | $15.25 | 6,800 | — | — |
| 2010-03-24 | $15.52 | $15.52 | 10,600 | — | — |
| 2010-03-23 | $15.31 | $15.31 | 6,600 | — | — |
| 2010-03-22 | $15.78 | $15.78 | 7,500 | — | — |
| 2010-03-19 | $15.49 | $15.49 | 5,100 | — | — |
| 2010-03-18 | $15.29 | $15.29 | 2,500 | — | — |
| 2010-03-17 | $15.68 | $15.68 | 10,500 | — | — |
| 2010-03-16 | $15.79 | $15.79 | 12,100 | — | — |
| 2010-03-15 | $15.17 | $15.17 | 200 | — | — |
| 2010-03-12 | $15.19 | $15.19 | 3,800 | — | — |
| 2010-03-11 | $15.45 | $15.45 | 800 | — | — |
| 2010-03-10 | $15.50 | $15.50 | 4,900 | — | — |
| 2010-03-09 | $15.36 | $15.36 | 1,200 | — | — |
| 2010-03-08 | $15.59 | $15.59 | 8,900 | — | — |
| 2010-03-05 | $15.73 | $15.73 | 11,100 | — | — |
| 2010-03-04 | $15.65 | $15.65 | 8,900 | — | — |
| 2010-03-03 | $15.31 | $15.31 | 6,300 | — | — |
| 2010-03-02 | $15.31 | $15.31 | 24,700 | — | — |
| 2010-03-01 | $15.24 | $15.24 | 13,500 | — | — |
| 2010-02-26 | $15.36 | $15.36 | 7,000 | — | — |
| 2010-02-25 | $15.00 | $15.00 | 15,300 | — | — |
| 2010-02-24 | $14.74 | $14.74 | 2,200 | — | — |
| 2010-02-23 | $14.80 | $14.80 | 6,800 | — | — |
| 2010-02-22 | $14.87 | $14.87 | 2,400 | — | — |
| 2010-02-19 | $15.04 | $15.04 | 9,100 | — | — |
| 2010-02-18 | $14.94 | $14.94 | 4,800 | — | — |
| 2010-02-17 | $15.25 | $15.25 | 5,600 | — | — |
| 2010-02-16 | $15.25 | $15.25 | 6,300 | — | — |
| 2010-02-12 | $15.65 | $15.65 | 49,500 | — | — |
| 2010-02-11 | $15.00 | $15.00 | 8,600 | — | — |
| 2010-02-10 | $15.11 | $15.11 | 6,600 | — | — |
| 2010-02-09 | $15.37 | $15.37 | 3,700 | — | — |
| 2010-02-08 | $15.50 | $15.50 | 16,500 | — | — |
| 2010-02-05 | $15.35 | $15.35 | 16,100 | — | — |
| 2010-02-04 | $14.99 | $14.99 | 10,500 | — | — |
| 2010-02-03 | $15.02 | $15.02 | 1,500 | — | — |
| 2010-02-02 | $15.09 | $15.09 | 5,400 | — | — |
| 2010-02-01 | $15.05 | $15.05 | 1,700 | — | — |
| 2010-01-29 | $14.90 | $14.90 | 4,900 | — | — |
| 2010-01-28 | $14.70 | $14.70 | 5,500 | — | — |
| 2010-01-27 | $15.13 | $15.13 | 2,900 | — | — |
| 2010-01-26 | $15.10 | $15.10 | 5,800 | — | — |
| 2010-01-25 | $15.15 | $15.15 | 18,200 | — | — |
| 2010-01-22 | $14.93 | $14.93 | 7,500 | — | — |
| 2010-01-21 | $15.18 | $15.18 | 3,000 | — | — |
| 2010-01-20 | $15.15 | $15.15 | 3,600 | — | — |
| 2010-01-19 | $15.15 | $15.15 | 10,200 | — | — |
| 2010-01-15 | $15.51 | $15.51 | 5,400 | — | — |
| 2010-01-14 | $15.43 | $15.43 | 33,400 | — | — |
| 2010-01-13 | $14.90 | $14.90 | 600 | — | — |
| 2010-01-12 | $14.75 | $14.75 | 5,700 | — | — |
| 2010-01-11 | $15.11 | $15.11 | 3,400 | — | — |
| 2010-01-08 | $15.05 | $15.05 | 13,500 | — | — |
| 2010-01-07 | $14.98 | $14.98 | 5,000 | — | — |
| 2010-01-06 | $15.05 | $15.05 | 4,200 | — | — |
| 2010-01-05 | $15.10 | $15.10 | 9,300 | — | — |
| 2010-01-04 | $15.00 | $15.00 | 52,500 | — | — |