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
- 2002-10-22 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 | $18.91 | $18.91 | 36,600 | — | — |
| 2010-12-30 | $19.21 | $19.21 | 31,300 | — | — |
| 2010-12-29 | $19.32 | $19.32 | 36,700 | — | — |
| 2010-12-28 | $19.72 | $19.72 | 46,800 | — | — |
| 2010-12-27 | $19.28 | $19.28 | 27,000 | — | — |
| 2010-12-23 | $19.20 | $19.20 | 105,300 | — | — |
| 2010-12-22 | $19.15 | $19.15 | 57,300 | — | — |
| 2010-12-21 | $19.08 | $19.08 | 126,200 | — | — |
| 2010-12-20 | $18.76 | $18.76 | 80,200 | — | — |
| 2010-12-17 | $18.25 | $18.25 | 79,200 | — | — |
| 2010-12-16 | $18.08 | $18.08 | 36,800 | — | — |
| 2010-12-15 | $17.45 | $17.45 | 39,500 | — | — |
| 2010-12-14 | $17.64 | $17.64 | 33,400 | — | — |
| 2010-12-13 | $17.54 | $17.54 | 67,700 | — | — |
| 2010-12-10 | $18.00 | $18.00 | 35,000 | — | — |
| 2010-12-09 | $17.67 | $17.67 | 97,000 | — | — |
| 2010-12-08 | $18.10 | $18.10 | 111,600 | — | — |
| 2010-12-07 | $17.32 | $17.32 | 248,500 | — | — |
| 2010-12-06 | $16.16 | $16.16 | 206,900 | — | — |
| 2010-12-03 | $15.94 | $15.94 | 50,300 | — | — |
| 2010-12-02 | $16.45 | $16.45 | 21,300 | — | — |
| 2010-12-01 | $16.47 | $16.47 | 50,400 | — | — |
| 2010-11-30 | $16.45 | $16.45 | 44,200 | — | — |
| 2010-11-29 | $16.48 | $16.48 | 38,900 | — | — |
| 2010-11-26 | $16.10 | $16.10 | 4,000 | — | — |
| 2010-11-24 | $16.20 | $16.20 | 24,600 | — | — |
| 2010-11-23 | $16.00 | $16.00 | 22,300 | — | — |
| 2010-11-22 | $16.37 | $16.37 | 21,800 | — | — |
| 2010-11-19 | $16.45 | $16.45 | 43,500 | — | — |
| 2010-11-18 | $16.32 | $16.32 | 90,000 | — | — |
| 2010-11-17 | $16.17 | $16.17 | 24,400 | — | — |
| 2010-11-16 | $15.98 | $15.98 | 41,500 | — | — |
| 2010-11-15 | $16.64 | $16.64 | 17,500 | — | — |
| 2010-11-12 | $16.62 | $16.62 | 24,300 | — | — |
| 2010-11-11 | $16.64 | $16.64 | 24,800 | — | — |
| 2010-11-10 | $16.97 | $16.97 | 81,800 | — | — |
| 2010-11-09 | $16.26 | $16.26 | 117,500 | — | — |
| 2010-11-08 | $15.95 | $15.95 | 33,800 | — | — |
| 2010-11-05 | $15.74 | $15.74 | 64,400 | — | — |
| 2010-11-04 | $15.75 | $15.75 | 53,300 | — | — |
| 2010-11-03 | $15.37 | $15.37 | 26,000 | — | — |
| 2010-11-02 | $15.40 | $15.40 | 51,100 | — | — |
| 2010-11-01 | $15.26 | $15.26 | 42,700 | — | — |
| 2010-10-29 | $15.75 | $15.75 | 24,200 | — | — |
| 2010-10-28 | $15.59 | $15.59 | 30,600 | — | — |
| 2010-10-27 | $15.78 | $15.78 | 29,600 | — | — |
| 2010-10-26 | $15.95 | $15.95 | 31,000 | — | — |
| 2010-10-25 | $15.56 | $15.56 | 23,500 | — | — |
| 2010-10-22 | $15.82 | $15.82 | 36,900 | — | — |
| 2010-10-21 | $15.46 | $15.46 | 40,000 | — | — |
| 2010-10-20 | $15.84 | $15.84 | 18,500 | — | — |
| 2010-10-19 | $15.57 | $15.57 | 46,800 | — | — |
| 2010-10-18 | $16.20 | $16.20 | 16,600 | — | — |
| 2010-10-15 | $16.03 | $16.03 | 65,200 | — | — |
| 2010-10-14 | $16.26 | $16.26 | 24,800 | — | — |
| 2010-10-13 | $16.10 | $16.10 | 40,400 | — | — |
| 2010-10-12 | $15.73 | $15.73 | 29,700 | — | — |
| 2010-10-11 | $15.78 | $15.78 | 40,200 | — | — |
| 2010-10-08 | $15.23 | $15.23 | 41,800 | — | — |
| 2010-10-07 | $14.80 | $14.80 | 37,400 | — | — |
| 2010-10-06 | $14.90 | $14.90 | 50,700 | — | — |
| 2010-10-05 | $14.98 | $14.98 | 62,300 | — | — |
| 2010-10-04 | $14.64 | $14.64 | 55,900 | — | — |
| 2010-10-01 | $14.94 | $14.94 | 61,000 | — | — |
| 2010-09-30 | $14.77 | $14.77 | 68,100 | — | — |
| 2010-09-29 | $14.82 | $14.82 | 54,100 | — | — |
| 2010-09-28 | $14.77 | $14.77 | 27,300 | — | — |
| 2010-09-27 | $14.50 | $14.50 | 19,700 | — | — |
| 2010-09-24 | $14.88 | $14.88 | 39,100 | — | — |
| 2010-09-23 | $14.47 | $14.47 | 35,200 | — | — |
| 2010-09-22 | $14.65 | $14.65 | 30,800 | — | — |
| 2010-09-21 | $14.80 | $14.80 | 22,000 | — | — |
| 2010-09-20 | $15.09 | $15.09 | 48,200 | — | — |
| 2010-09-17 | $14.77 | $14.77 | 62,700 | — | — |
| 2010-09-16 | $14.63 | $14.63 | 35,500 | — | — |
| 2010-09-15 | $15.07 | $15.07 | 38,000 | — | — |
| 2010-09-14 | $14.98 | $14.98 | 38,000 | — | — |
| 2010-09-13 | $15.18 | $15.18 | 34,700 | — | — |
| 2010-09-10 | $14.83 | $14.83 | 54,200 | — | — |
| 2010-09-09 | $14.80 | $14.80 | 51,300 | — | — |
| 2010-09-08 | $14.76 | $14.76 | 33,900 | — | — |
| 2010-09-07 | $14.47 | $14.47 | 32,300 | — | — |
| 2010-09-03 | $14.89 | $14.89 | 36,100 | — | — |
| 2010-09-02 | $14.89 | $14.89 | 24,200 | — | — |
| 2010-09-01 | $14.99 | $14.99 | 57,200 | — | — |
| 2010-08-31 | $14.20 | $14.20 | 37,000 | — | — |
| 2010-08-30 | $14.12 | $14.12 | 31,400 | — | — |
| 2010-08-27 | $14.62 | $14.62 | 58,300 | — | — |
| 2010-08-26 | $14.05 | $14.05 | 62,800 | — | — |
| 2010-08-25 | $14.17 | $14.17 | 45,700 | — | — |
| 2010-08-24 | $13.93 | $13.93 | 36,600 | — | — |
| 2010-08-23 | $14.06 | $14.06 | 65,100 | — | — |
| 2010-08-20 | $13.96 | $13.96 | 59,200 | — | — |
| 2010-08-19 | $14.05 | $14.05 | 127,000 | — | — |
| 2010-08-18 | $14.34 | $14.34 | 116,300 | — | — |
| 2010-08-17 | $14.58 | $14.58 | 82,300 | — | — |
| 2010-08-16 | $14.32 | $14.32 | 39,000 | — | — |
| 2010-08-13 | $14.17 | $14.17 | 76,100 | — | — |
| 2010-08-12 | $14.20 | $14.20 | 80,100 | — | — |
| 2010-08-11 | $14.37 | $14.37 | 126,900 | — | — |
| 2010-08-10 | $14.77 | $14.77 | 84,400 | — | — |
| 2010-08-09 | $15.20 | $15.20 | 46,400 | — | — |
| 2010-08-06 | $15.17 | $15.17 | 86,300 | — | — |
| 2010-08-05 | $15.70 | $15.70 | 58,000 | — | — |
| 2010-08-04 | $16.97 | $16.97 | 70,300 | — | — |
| 2010-08-03 | $16.42 | $16.42 | 50,900 | — | — |
| 2010-08-02 | $16.57 | $16.57 | 48,500 | — | — |
| 2010-07-30 | $16.55 | $16.55 | 43,600 | — | — |
| 2010-07-29 | $16.42 | $16.42 | 81,500 | — | — |
| 2010-07-28 | $15.76 | $15.76 | 52,700 | — | — |
| 2010-07-27 | $16.00 | $16.00 | 46,600 | — | — |
| 2010-07-26 | $16.40 | $16.40 | 89,100 | — | — |
| 2010-07-23 | $16.04 | $16.04 | 62,900 | — | — |
| 2010-07-22 | $15.66 | $15.66 | 79,300 | — | — |
| 2010-07-21 | $15.08 | $15.08 | 53,200 | — | — |
| 2010-07-20 | $15.64 | $15.64 | 68,300 | — | — |
| 2010-07-19 | $15.11 | $15.11 | 85,900 | — | — |
| 2010-07-16 | $14.76 | $14.76 | 99,600 | — | — |
| 2010-07-15 | $15.17 | $15.17 | 74,400 | — | — |
| 2010-07-14 | $15.28 | $15.28 | 89,300 | — | — |
| 2010-07-13 | $15.36 | $15.36 | 98,000 | — | — |
| 2010-07-12 | $14.83 | $14.83 | 78,200 | — | — |
| 2010-07-09 | $15.49 | $15.49 | 50,900 | — | — |
| 2010-07-08 | $15.43 | $15.43 | 89,600 | — | — |
| 2010-07-07 | $15.09 | $15.09 | 79,800 | — | — |
| 2010-07-06 | $14.43 | $14.43 | 65,400 | — | — |
| 2010-07-02 | $14.41 | $14.41 | 123,100 | — | — |
| 2010-07-01 | $14.66 | $14.66 | 155,700 | — | — |
| 2010-06-30 | $15.13 | $15.13 | 59,700 | — | — |
| 2010-06-29 | $15.14 | $15.14 | 178,400 | — | — |
| 2010-06-28 | $16.16 | $16.16 | 116,300 | — | — |
| 2010-06-25 | $16.74 | $16.74 | 260,700 | — | — |
| 2010-06-24 | $15.55 | $15.55 | 52,900 | — | — |
| 2010-06-23 | $16.18 | $16.18 | 75,500 | — | — |
| 2010-06-22 | $16.18 | $16.18 | 72,100 | — | — |
| 2010-06-21 | $16.67 | $16.67 | 82,800 | — | — |
| 2010-06-18 | $17.54 | $17.54 | 61,800 | — | — |
| 2010-06-17 | $17.10 | $17.10 | 58,800 | — | — |
| 2010-06-16 | $16.86 | $16.86 | 46,000 | — | — |
| 2010-06-15 | $17.25 | $17.25 | 114,900 | — | — |
| 2010-06-14 | $16.36 | $16.36 | 130,800 | — | — |
| 2010-06-11 | $16.47 | $16.47 | 77,400 | — | — |
| 2010-06-10 | $16.07 | $16.07 | 66,400 | — | — |
| 2010-06-09 | $14.98 | $14.98 | 75,200 | — | — |
| 2010-06-08 | $15.27 | $15.27 | 109,900 | — | — |
| 2010-06-07 | $14.97 | $14.97 | 89,000 | — | — |
| 2010-06-04 | $15.09 | $15.09 | 180,000 | — | — |
| 2010-06-03 | $16.17 | $16.17 | 95,900 | — | — |
| 2010-06-02 | $15.73 | $15.73 | 140,600 | — | — |
| 2010-06-01 | $14.95 | $14.95 | 132,900 | — | — |
| 2010-05-28 | $16.06 | $16.06 | 82,100 | — | — |
| 2010-05-27 | $16.86 | $16.86 | 91,900 | — | — |
| 2010-05-26 | $15.82 | $15.82 | 81,600 | — | — |
| 2010-05-25 | $15.53 | $15.53 | 137,300 | — | — |
| 2010-05-24 | $15.88 | $15.88 | 87,000 | — | — |
| 2010-05-21 | $16.15 | $16.15 | 123,000 | — | — |
| 2010-05-20 | $16.00 | $16.00 | 152,500 | — | — |
| 2010-05-19 | $16.30 | $16.30 | 78,800 | — | — |
| 2010-05-18 | $16.76 | $16.76 | 81,600 | — | — |
| 2010-05-17 | $17.03 | $17.03 | 65,900 | — | — |
| 2010-05-14 | $17.01 | $17.01 | 53,100 | — | — |
| 2010-05-13 | $17.35 | $17.35 | 75,800 | — | — |
| 2010-05-12 | $17.49 | $17.49 | 99,500 | — | — |
| 2010-05-11 | $17.53 | $17.53 | 118,100 | — | — |
| 2010-05-10 | $17.35 | $17.35 | 177,500 | — | — |
| 2010-05-07 | $15.36 | $15.36 | 193,500 | — | — |
| 2010-05-06 | $16.51 | $16.51 | 160,700 | — | — |
| 2010-05-05 | $18.00 | $18.00 | 260,000 | — | — |
| 2010-05-04 | $18.07 | $18.07 | 165,300 | — | — |
| 2010-05-03 | $18.20 | $18.20 | 96,600 | — | — |
| 2010-04-30 | $17.93 | $17.93 | 225,500 | — | — |
| 2010-04-29 | $18.20 | $18.20 | 160,800 | — | — |
| 2010-04-28 | $18.15 | $18.15 | 43,800 | — | — |
| 2010-04-27 | $18.22 | $18.22 | 114,600 | — | — |
| 2010-04-26 | $18.56 | $18.56 | 103,800 | — | — |
| 2010-04-23 | $18.56 | $18.56 | 135,000 | — | — |
| 2010-04-22 | $17.65 | $17.65 | 29,600 | — | — |
| 2010-04-21 | $17.48 | $17.48 | 101,800 | — | — |
| 2010-04-20 | $17.80 | $17.80 | 104,800 | — | — |
| 2010-04-19 | $17.41 | $17.41 | 60,200 | — | — |
| 2010-04-16 | $17.39 | $17.39 | 114,600 | — | — |
| 2010-04-15 | $18.01 | $18.01 | 54,600 | — | — |
| 2010-04-14 | $17.94 | $17.94 | 59,400 | — | — |
| 2010-04-13 | $17.53 | $17.53 | 56,400 | — | — |
| 2010-04-12 | $17.46 | $17.46 | 84,700 | — | — |
| 2010-04-09 | $17.31 | $17.31 | 68,200 | — | — |
| 2010-04-08 | $17.34 | $17.34 | 110,800 | — | — |
| 2010-04-07 | $17.26 | $17.26 | 133,500 | — | — |
| 2010-04-06 | $17.03 | $17.03 | 64,100 | — | — |
| 2010-04-05 | $16.56 | $16.56 | 91,400 | — | — |
| 2010-04-01 | $16.22 | $16.22 | 71,000 | — | — |
| 2010-03-31 | $15.87 | $15.87 | 117,200 | — | — |
| 2010-03-30 | $15.61 | $15.61 | 77,400 | — | — |
| 2010-03-29 | $15.58 | $15.58 | 84,900 | — | — |
| 2010-03-26 | $15.41 | $15.41 | 83,800 | — | — |
| 2010-03-25 | $15.78 | $15.78 | 98,200 | — | — |
| 2010-03-24 | $16.09 | $16.09 | 50,200 | — | — |
| 2010-03-23 | $16.74 | $16.74 | 68,000 | — | — |
| 2010-03-22 | $16.45 | $16.45 | 55,400 | — | — |
| 2010-03-19 | $16.55 | $16.55 | 144,600 | — | — |
| 2010-03-18 | $16.12 | $16.12 | 37,800 | — | — |
| 2010-03-17 | $16.14 | $16.14 | 38,100 | — | — |
| 2010-03-16 | $16.07 | $16.07 | 42,700 | — | — |
| 2010-03-15 | $15.55 | $15.55 | 76,300 | — | — |
| 2010-03-12 | $16.16 | $16.16 | 42,900 | — | — |
| 2010-03-11 | $16.43 | $16.43 | 58,800 | — | — |
| 2010-03-10 | $16.48 | $16.48 | 56,000 | — | — |
| 2010-03-09 | $16.21 | $16.21 | 61,400 | — | — |
| 2010-03-08 | $15.87 | $15.87 | 73,400 | — | — |
| 2010-03-05 | $15.80 | $15.80 | 114,500 | — | — |
| 2010-03-04 | $15.51 | $15.51 | 205,100 | — | — |
| 2010-03-03 | $16.48 | $16.48 | 86,500 | — | — |
| 2010-03-02 | $16.47 | $16.47 | 174,200 | — | — |
| 2010-03-01 | $16.04 | $16.04 | 49,700 | — | — |
| 2010-02-26 | $15.32 | $15.32 | 24,400 | — | — |
| 2010-02-25 | $15.70 | $15.70 | 27,700 | — | — |
| 2010-02-24 | $15.56 | $15.56 | 33,900 | — | — |
| 2010-02-23 | $15.29 | $15.29 | 49,800 | — | — |
| 2010-02-22 | $15.52 | $15.52 | 55,000 | — | — |
| 2010-02-19 | $15.37 | $15.37 | 60,300 | — | — |
| 2010-02-18 | $15.47 | $15.47 | 59,600 | — | — |
| 2010-02-17 | $15.18 | $15.18 | 66,700 | — | — |
| 2010-02-16 | $14.79 | $14.79 | 110,500 | — | — |
| 2010-02-12 | $14.44 | $14.44 | 192,300 | — | — |
| 2010-02-11 | $14.58 | $14.58 | 80,000 | — | — |
| 2010-02-10 | $14.30 | $14.30 | 71,600 | — | — |
| 2010-02-09 | $14.56 | $14.56 | 195,700 | — | — |
| 2010-02-08 | $14.26 | $14.26 | 102,300 | — | — |
| 2010-02-05 | $14.66 | $14.66 | 334,400 | — | — |
| 2010-02-04 | $15.23 | $15.23 | 168,300 | — | — |
| 2010-02-03 | $16.40 | $16.40 | 70,300 | — | — |
| 2010-02-02 | $16.38 | $16.38 | 63,400 | — | — |
| 2010-02-01 | $16.33 | $16.33 | 77,800 | — | — |
| 2010-01-29 | $15.71 | $15.71 | 76,500 | — | — |
| 2010-01-28 | $16.30 | $16.30 | 47,100 | — | — |
| 2010-01-27 | $16.91 | $16.91 | 55,100 | — | — |
| 2010-01-26 | $16.66 | $16.66 | 50,500 | — | — |
| 2010-01-25 | $17.00 | $17.00 | 95,700 | — | — |
| 2010-01-22 | $16.98 | $16.98 | 206,800 | — | — |
| 2010-01-21 | $17.50 | $17.50 | 240,400 | — | — |
| 2010-01-20 | $19.19 | $19.19 | 89,900 | — | — |
| 2010-01-19 | $19.94 | $19.94 | 86,600 | — | — |
| 2010-01-15 | $19.90 | $19.90 | 203,300 | — | — |
| 2010-01-14 | $19.96 | $19.96 | 106,200 | — | — |
| 2010-01-13 | $20.45 | $20.45 | 59,900 | — | — |
| 2010-01-12 | $20.02 | $20.02 | 71,600 | — | — |
| 2010-01-11 | $20.03 | $20.03 | 54,800 | — | — |
| 2010-01-08 | $20.00 | $20.00 | 90,600 | — | — |
| 2010-01-07 | $19.86 | $19.86 | 95,600 | — | — |
| 2010-01-06 | $19.52 | $19.52 | 77,300 | — | — |
| 2010-01-05 | $19.38 | $19.38 | 74,400 | — | — |
| 2010-01-04 | $19.25 | $19.25 | 80,100 | — | — |