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
- 1993-05-13 to 2026-08-27
- 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 | $16.35 | $22.19 | 1,080 | — | — |
| 2010-12-30 | $16.50 | $22.40 | 2,700 | — | — |
| 2010-12-29 | $16.35 | $22.19 | 2,000 | — | — |
| 2010-12-28 | $16.50 | $22.40 | 1,920 | — | — |
| 2010-12-27 | $16.55 | $22.47 | 2,680 | — | — |
| 2010-12-23 | $16.35 | $22.19 | 6,800 | — | — |
| 2010-12-22 | $16.05 | $21.79 | 3,680 | — | — |
| 2010-12-21 | $16.00 | $21.72 | 6,640 | — | — |
| 2010-12-20 | $16.25 | $22.06 | 6,660 | — | — |
| 2010-12-17 | $16.50 | $22.40 | 8,960 | — | — |
| 2010-12-16 | $15.75 | $21.38 | 1,800 | — | — |
| 2010-12-15 | $15.75 | $21.38 | 2,360 | — | — |
| 2010-12-14 | $15.75 | $21.38 | 5,400 | — | — |
| 2010-12-13 | $16.10 | $21.85 | 4,240 | — | — |
| 2010-12-10 | $15.95 | $21.65 | 660 | — | — |
| 2010-12-09 | $16.00 | $21.72 | 2,160 | — | — |
| 2010-12-08 | $16.10 | $21.85 | 35,380 | — | — |
| 2010-12-07 | $15.40 | $20.90 | 2,800 | — | — |
| 2010-12-06 | $15.35 | $20.84 | 1,940 | — | — |
| 2010-12-03 | $15.75 | $21.38 | 22,720 | — | — |
| 2010-12-02 | $15.35 | $20.84 | 3,680 | — | — |
| 2010-12-01 | $15.35 | $20.84 | 2,180 | — | — |
| 2010-11-30 | $15.20 | $20.63 | 4,320 | — | — |
| 2010-11-29 | $15.75 | $21.38 | 13,600 | — | — |
| 2010-11-26 | $15.90 | $21.58 | 1,840 | — | — |
| 2010-11-24 | $15.90 | $21.58 | 3,760 | — | — |
| 2010-11-23 | $15.75 | $21.38 | 5,760 | — | — |
| 2010-11-22 | $16.00 | $21.72 | 5,320 | — | — |
| 2010-11-19 | $16.25 | $22.06 | 1,680 | — | — |
| 2010-11-18 | $16.45 | $22.33 | 22,240 | — | — |
| 2010-11-17 | $16.05 | $21.79 | 1,540 | — | — |
| 2010-11-16 | $16.20 | $21.99 | 3,180 | — | — |
| 2010-11-15 | $15.90 | $21.58 | 4,560 | — | — |
| 2010-11-12 | $16.15 | $21.92 | 3,280 | — | — |
| 2010-11-11 | $16.55 | $22.47 | 10,980 | — | — |
| 2010-11-10 | $16.60 | $22.53 | 1,480 | — | — |
| 2010-11-09 | $16.95 | $23.01 | 2,160 | — | — |
| 2010-11-08 | $17.70 | $24.03 | 8,480 | — | — |
| 2010-11-05 | $17.35 | $23.55 | 7,120 | — | — |
| 2010-11-04 | $16.95 | $23.01 | 4,260 | — | — |
| 2010-11-03 | $16.40 | $22.26 | 7,200 | — | — |
| 2010-11-02 | $16.65 | $22.60 | 2,460 | — | — |
| 2010-11-01 | $16.95 | $23.01 | 8,460 | — | — |
| 2010-10-29 | $16.70 | $22.67 | 3,460 | — | — |
| 2010-10-28 | $16.25 | $22.06 | 1,700 | — | — |
| 2010-10-27 | $16.50 | $22.40 | 9,200 | — | — |
| 2010-10-26 | $16.60 | $22.53 | 6,560 | — | — |
| 2010-10-25 | $17.00 | $23.08 | 7,400 | — | — |
| 2010-10-22 | $17.15 | $23.28 | 37,200 | — | — |
| 2010-10-21 | $17.25 | $23.42 | 3,720 | — | — |
| 2010-10-20 | $17.25 | $23.42 | 6,440 | — | — |
| 2010-10-19 | $17.50 | $23.75 | 4,020 | — | — |
| 2010-10-18 | $17.75 | $24.09 | 2,100 | — | — |
| 2010-10-15 | $17.75 | $24.09 | 3,640 | — | — |
| 2010-10-14 | $17.95 | $24.37 | 7,140 | — | — |
| 2010-10-13 | $18.30 | $24.84 | 6,360 | — | — |
| 2010-10-12 | $18.30 | $24.84 | 540 | — | — |
| 2010-10-11 | $19.00 | $25.79 | 4,720 | — | — |
| 2010-10-08 | $18.45 | $25.04 | 1,500 | — | — |
| 2010-10-07 | $18.20 | $24.71 | 1,660 | — | — |
| 2010-10-06 | $18.40 | $24.98 | 2,180 | — | — |
| 2010-10-05 | $18.80 | $25.52 | 3,360 | — | — |
| 2010-10-04 | $18.60 | $25.25 | 1,440 | — | — |
| 2010-10-01 | $18.95 | $25.72 | 2,920 | — | — |
| 2010-09-30 | $18.55 | $25.18 | 2,000 | — | — |
| 2010-09-29 | $18.10 | $24.57 | 1,940 | — | — |
| 2010-09-28 | $17.60 | $23.89 | 1,880 | — | — |
| 2010-09-27 | $18.35 | $24.91 | 4,900 | — | — |
| 2010-09-24 | $18.40 | $24.98 | 7,020 | — | — |
| 2010-09-23 | $17.70 | $24.03 | 1,920 | — | — |
| 2010-09-22 | $17.65 | $23.96 | 2,240 | — | — |
| 2010-09-21 | $17.50 | $23.75 | 5,280 | — | — |
| 2010-09-20 | $17.55 | $23.82 | 1,060 | — | — |
| 2010-09-17 | $17.45 | $23.69 | 4,020 | — | — |
| 2010-09-16 | $17.55 | $23.82 | 6,240 | — | — |
| 2010-09-15 | $17.55 | $23.82 | 3,680 | — | — |
| 2010-09-14 | $17.55 | $23.82 | 2,200 | — | — |
| 2010-09-13 | $17.60 | $23.89 | 5,560 | — | — |
| 2010-09-10 | $17.65 | $23.96 | 4,780 | — | — |
| 2010-09-09 | $17.35 | $23.55 | 5,620 | — | — |
| 2010-09-08 | $17.05 | $23.14 | 2,560 | — | — |
| 2010-09-07 | $17.55 | $23.82 | 6,200 | — | — |
| 2010-09-03 | $17.15 | $23.28 | 5,920 | — | — |
| 2010-09-02 | $17.05 | $23.14 | 4,700 | — | — |
| 2010-09-01 | $16.95 | $23.01 | 2,740 | — | — |
| 2010-08-31 | $16.90 | $22.94 | 2,620 | — | — |
| 2010-08-30 | $17.10 | $23.21 | 3,940 | — | — |
| 2010-08-27 | $17.15 | $23.28 | 3,700 | — | — |
| 2010-08-26 | $17.15 | $23.28 | 7,740 | — | — |
| 2010-08-25 | $17.00 | $23.08 | 8,680 | — | — |
| 2010-08-24 | $16.50 | $22.40 | 12,480 | — | — |
| 2010-08-23 | $16.60 | $22.53 | 58,660 | — | — |
| 2010-08-20 | $16.10 | $21.85 | 7,280 | — | — |
| 2010-08-19 | $16.50 | $22.40 | 5,320 | — | — |
| 2010-08-18 | $16.80 | $22.80 | 3,100 | — | — |
| 2010-08-17 | $16.75 | $22.74 | 4,460 | — | — |
| 2010-08-16 | $16.75 | $22.74 | 6,340 | — | — |
| 2010-08-13 | $17.05 | $23.14 | 3,540 | — | — |
| 2010-08-12 | $16.95 | $23.01 | 8,640 | — | — |
| 2010-08-11 | $17.05 | $23.14 | 6,780 | — | — |
| 2010-08-10 | $17.85 | $24.23 | 10,520 | — | — |
| 2010-08-09 | $17.50 | $23.75 | 3,040 | — | — |
| 2010-08-06 | $17.50 | $23.75 | 8,740 | — | — |
| 2010-08-05 | $17.45 | $23.69 | 2,400 | — | — |
| 2010-08-04 | $17.75 | $24.09 | 2,000 | — | — |
| 2010-08-03 | $17.50 | $23.75 | 760 | — | — |
| 2010-08-02 | $17.55 | $23.82 | 1,120 | — | — |
| 2010-07-30 | $17.45 | $23.69 | 2,960 | — | — |
| 2010-07-29 | $17.05 | $23.14 | 2,600 | — | — |
| 2010-07-28 | $17.05 | $23.14 | 1,860 | — | — |
| 2010-07-27 | $17.15 | $23.28 | 2,540 | — | — |
| 2010-07-26 | $17.45 | $23.69 | 11,540 | — | — |
| 2010-07-23 | $18.20 | $24.71 | 660 | — | — |
| 2010-07-22 | $18.00 | $24.43 | 2,540 | — | — |
| 2010-07-21 | $17.80 | $24.16 | 2,860 | — | — |
| 2010-07-20 | $17.45 | $23.69 | 3,600 | — | — |
| 2010-07-19 | $16.95 | $23.01 | 8,140 | — | — |
| 2010-07-16 | $17.00 | $23.08 | 29,560 | — | — |
| 2010-07-15 | $17.30 | $23.48 | 11,800 | — | — |
| 2010-07-14 | $17.25 | $23.42 | 5,780 | — | — |
| 2010-07-13 | $17.60 | $23.89 | 10,320 | — | — |
| 2010-07-12 | $17.20 | $23.35 | 11,320 | — | — |
| 2010-07-09 | $17.50 | $23.75 | 58,620 | — | — |
| 2010-07-08 | $15.15 | $20.56 | 3,740 | — | — |
| 2010-07-07 | $15.05 | $20.43 | 19,020 | — | — |
| 2010-07-06 | $14.15 | $19.21 | 6,300 | — | — |
| 2010-07-02 | $13.95 | $18.94 | 7,300 | — | — |
| 2010-07-01 | $13.90 | $18.87 | 7,160 | — | — |
| 2010-06-30 | $14.75 | $20.02 | 3,460 | — | — |
| 2010-06-29 | $14.75 | $20.02 | 21,320 | — | — |
| 2010-06-28 | $15.30 | $20.77 | 9,680 | — | — |
| 2010-06-25 | $15.05 | $20.43 | 10,660 | — | — |
| 2010-06-24 | $14.95 | $20.29 | 38,200 | — | — |
| 2010-06-23 | $15.25 | $20.70 | 12,940 | — | — |
| 2010-06-22 | $15.10 | $20.50 | 10,800 | — | — |
| 2010-06-21 | $15.55 | $21.11 | 6,800 | — | — |
| 2010-06-18 | $16.00 | $21.72 | 10,840 | — | — |
| 2010-06-17 | $15.95 | $21.65 | 9,380 | — | — |
| 2010-06-16 | $15.95 | $21.65 | 23,300 | — | — |
| 2010-06-15 | $16.30 | $22.13 | 39,340 | — | — |
| 2010-06-14 | $17.30 | $23.48 | 4,320 | — | — |
| 2010-06-11 | $17.25 | $23.42 | 3,680 | — | — |
| 2010-06-10 | $17.40 | $23.62 | 14,120 | — | — |
| 2010-06-09 | $16.75 | $22.74 | 3,920 | — | — |
| 2010-06-08 | $17.70 | $24.03 | 3,700 | — | — |
| 2010-06-07 | $18.00 | $24.43 | 22,460 | — | — |
| 2010-06-04 | $18.65 | $25.32 | 10,280 | — | — |
| 2010-06-03 | $18.35 | $24.91 | 6,940 | — | — |
| 2010-06-02 | $18.40 | $24.98 | 8,020 | — | — |
| 2010-06-01 | $18.35 | $24.91 | 9,520 | — | — |
| 2010-05-28 | $18.50 | $25.11 | 10,740 | — | — |
| 2010-05-27 | $17.75 | $24.09 | 38,800 | — | — |
| 2010-05-26 | $17.50 | $23.75 | 25,300 | — | — |
| 2010-05-25 | $17.35 | $23.55 | 12,240 | — | — |
| 2010-05-24 | $17.20 | $23.35 | 19,580 | — | — |
| 2010-05-21 | $18.45 | $25.04 | 44,260 | — | — |
| 2010-05-20 | $18.10 | $24.57 | 29,920 | — | — |
| 2010-05-19 | $19.60 | $26.61 | 3,260 | — | — |
| 2010-05-18 | $19.85 | $26.94 | 12,920 | — | — |
| 2010-05-17 | $21.05 | $28.57 | 47,480 | — | — |
| 2010-05-14 | $20.00 | $27.15 | 11,360 | — | — |
| 2010-05-13 | $21.90 | $29.73 | 6,360 | — | — |
| 2010-05-12 | $22.00 | $29.86 | 29,800 | — | — |
| 2010-05-11 | $21.45 | $29.12 | 9,160 | — | — |
| 2010-05-10 | $22.75 | $30.88 | 19,880 | — | — |
| 2010-05-07 | $18.80 | $25.52 | 38,920 | — | — |
| 2010-05-06 | $20.25 | $27.49 | 43,940 | — | — |
| 2010-05-05 | $22.50 | $30.54 | 12,260 | — | — |
| 2010-05-04 | $23.20 | $31.49 | 12,220 | — | — |
| 2010-05-03 | $24.90 | $33.80 | 8,320 | — | — |
| 2010-04-30 | $23.45 | $31.83 | 1,300 | — | — |
| 2010-04-29 | $24.45 | $33.19 | 20,540 | — | — |
| 2010-04-28 | $24.70 | $33.53 | 32,980 | — | — |
| 2010-04-27 | $24.95 | $33.87 | 8,980 | — | — |
| 2010-04-26 | $24.90 | $33.80 | 3,840 | — | — |
| 2010-04-23 | $24.20 | $32.85 | 4,980 | — | — |
| 2010-04-22 | $23.75 | $32.24 | 7,820 | — | — |
| 2010-04-21 | $23.35 | $31.70 | 3,660 | — | — |
| 2010-04-20 | $23.30 | $31.63 | 4,440 | — | — |
| 2010-04-19 | $23.20 | $31.49 | 5,620 | — | — |
| 2010-04-16 | $23.05 | $31.29 | 5,080 | — | — |
| 2010-04-15 | $23.50 | $31.90 | 16,240 | — | — |
| 2010-04-14 | $23.00 | $31.22 | 81,660 | — | — |
| 2010-04-13 | $22.75 | $30.88 | 21,600 | — | — |
| 2010-04-12 | $22.55 | $30.61 | 4,160 | — | — |
| 2010-04-09 | $22.65 | $30.75 | 8,800 | — | — |
| 2010-04-08 | $23.50 | $31.90 | 4,480 | — | — |
| 2010-04-07 | $23.95 | $32.51 | 3,340 | — | — |
| 2010-04-06 | $24.40 | $33.12 | 21,600 | — | — |
| 2010-04-05 | $23.45 | $31.83 | 23,200 | — | — |
| 2010-04-01 | $23.00 | $31.22 | 11,980 | — | — |
| 2010-03-31 | $22.50 | $30.54 | 20,680 | — | — |
| 2010-03-30 | $22.55 | $30.61 | 14,000 | — | — |
| 2010-03-29 | $22.65 | $30.75 | 47,240 | — | — |
| 2010-03-26 | $23.80 | $32.31 | 40,840 | — | — |
| 2010-03-25 | $26.25 | $35.63 | 19,020 | — | — |
| 2010-03-24 | $26.25 | $35.63 | 31,960 | — | — |
| 2010-03-23 | $26.85 | $36.45 | 20,500 | — | — |
| 2010-03-22 | $26.80 | $36.38 | 30,260 | — | — |
| 2010-03-19 | $26.10 | $35.43 | 13,700 | — | — |
| 2010-03-18 | $27.65 | $37.53 | 17,900 | — | — |
| 2010-03-17 | $28.25 | $38.35 | 28,400 | — | — |
| 2010-03-16 | $27.50 | $37.33 | 36,920 | — | — |
| 2010-03-15 | $26.25 | $35.63 | 24,160 | — | — |
| 2010-03-12 | $27.40 | $37.19 | 17,380 | — | — |
| 2010-03-11 | $28.80 | $39.09 | 24,360 | — | — |
| 2010-03-10 | $28.35 | $38.48 | 37,720 | — | — |
| 2010-03-09 | $27.15 | $36.85 | 59,000 | — | — |
| 2010-03-08 | $26.25 | $35.63 | 58,780 | — | — |
| 2010-03-05 | $24.70 | $33.53 | 13,640 | — | — |
| 2010-03-04 | $23.75 | $32.24 | 20,560 | — | — |
| 2010-03-03 | $23.50 | $31.90 | 11,080 | — | — |
| 2010-03-02 | $23.65 | $32.10 | 15,080 | — | — |
| 2010-03-01 | $23.80 | $32.31 | 8,920 | — | — |
| 2010-02-26 | $23.25 | $31.56 | 20,220 | — | — |
| 2010-02-25 | $22.10 | $30.00 | 6,360 | — | — |
| 2010-02-24 | $22.25 | $30.20 | 11,060 | — | — |
| 2010-02-23 | $22.00 | $29.86 | 38,780 | — | — |
| 2010-02-22 | $19.85 | $26.94 | 3,160 | — | — |
| 2010-02-19 | $20.50 | $27.83 | 6,880 | — | — |
| 2010-02-18 | $19.00 | $25.79 | 5,320 | — | — |
| 2010-02-17 | $18.35 | $24.91 | 2,720 | — | — |
| 2010-02-16 | $18.20 | $24.71 | 10,400 | — | — |
| 2010-02-12 | $18.15 | $24.64 | 4,500 | — | — |
| 2010-02-11 | $18.55 | $25.18 | 11,920 | — | — |
| 2010-02-10 | $17.00 | $23.08 | 10,380 | — | — |
| 2010-02-09 | $17.55 | $23.82 | 49,820 | — | — |
| 2010-02-08 | $17.50 | $23.75 | 17,560 | — | — |
| 2010-02-05 | $17.85 | $24.23 | 12,200 | — | — |
| 2010-02-04 | $17.80 | $24.16 | 34,420 | — | — |
| 2010-02-03 | $18.90 | $25.66 | 3,760 | — | — |
| 2010-02-02 | $19.20 | $26.06 | 9,320 | — | — |
| 2010-02-01 | $18.75 | $25.45 | 11,560 | — | — |
| 2010-01-29 | $19.00 | $25.79 | 23,480 | — | — |
| 2010-01-28 | $18.65 | $25.32 | 1,720 | — | — |
| 2010-01-27 | $18.25 | $24.77 | 11,020 | — | — |
| 2010-01-26 | $18.15 | $24.64 | 3,880 | — | — |
| 2010-01-25 | $17.80 | $24.16 | 1,660 | — | — |
| 2010-01-22 | $18.25 | $24.77 | 5,640 | — | — |
| 2010-01-21 | $17.90 | $24.30 | 7,740 | — | — |
| 2010-01-20 | $17.50 | $23.75 | 15,460 | — | — |
| 2010-01-19 | $17.05 | $23.14 | 6,440 | — | — |
| 2010-01-15 | $16.80 | $22.80 | 4,840 | — | — |
| 2010-01-14 | $17.25 | $23.42 | 6,300 | — | — |
| 2010-01-13 | $17.25 | $23.42 | 12,400 | — | — |
| 2010-01-12 | $17.05 | $23.14 | 3,280 | — | — |
| 2010-01-11 | $16.70 | $22.67 | 16,260 | — | — |
| 2010-01-08 | $16.80 | $22.80 | 0 | — | — |
| 2010-01-07 | $16.80 | $22.80 | 2,800 | — | — |
| 2010-01-06 | $16.60 | $22.53 | 3,000 | — | — |
| 2010-01-05 | $16.45 | $22.33 | 260 | — | — |
| 2010-01-04 | $16.30 | $22.13 | 3,520 | — | — |