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
- 1996-10-23 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 | $17.42 | $18.99 | 247,400 | — | — |
| 2010-12-30 | $17.42 | $18.99 | 561,500 | — | — |
| 2010-12-29 | $17.18 | $18.73 | 137,900 | — | — |
| 2010-12-28 | $17.16 | $18.71 | 503,100 | — | — |
| 2010-12-27 | $17.33 | $18.89 | 400,900 | — | — |
| 2010-12-23 | $17.07 | $18.61 | 395,400 | — | — |
| 2010-12-22 | $17.12 | $18.67 | 416,000 | — | — |
| 2010-12-21 | $17.08 | $18.62 | 399,600 | — | — |
| 2010-12-20 | $17.04 | $18.58 | 306,800 | — | — |
| 2010-12-17 | $16.89 | $18.42 | 594,000 | — | — |
| 2010-12-16 | $16.85 | $18.37 | 304,900 | — | — |
| 2010-12-15 | $16.50 | $17.99 | 650,900 | — | — |
| 2010-12-14 | $16.86 | $18.38 | 430,600 | — | — |
| 2010-12-13 | $16.42 | $17.90 | 416,400 | — | — |
| 2010-12-10 | $16.56 | $18.06 | 407,800 | — | — |
| 2010-12-09 | $16.46 | $17.95 | 463,100 | — | — |
| 2010-12-08 | $16.19 | $17.65 | 307,600 | — | — |
| 2010-12-07 | $16.31 | $17.78 | 410,700 | — | — |
| 2010-12-06 | $16.13 | $17.59 | 531,400 | — | — |
| 2010-12-03 | $16.18 | $17.64 | 723,500 | — | — |
| 2010-12-02 | $15.86 | $17.29 | 730,600 | — | — |
| 2010-12-01 | $15.40 | $16.79 | 538,500 | — | — |
| 2010-11-30 | $15.09 | $16.45 | 655,700 | — | — |
| 2010-11-29 | $15.33 | $16.71 | 807,900 | — | — |
| 2010-11-26 | $15.18 | $16.55 | 225,000 | — | — |
| 2010-11-24 | $15.43 | $16.82 | 392,100 | — | — |
| 2010-11-23 | $15.16 | $16.53 | 576,800 | — | — |
| 2010-11-22 | $15.20 | $16.57 | 482,400 | — | — |
| 2010-11-19 | $15.10 | $16.46 | 346,200 | — | — |
| 2010-11-18 | $15.11 | $16.47 | 558,900 | — | — |
| 2010-11-17 | $15.02 | $16.38 | 524,800 | — | — |
| 2010-11-16 | $14.85 | $16.19 | 901,200 | — | — |
| 2010-11-15 | $15.05 | $16.41 | 388,800 | — | — |
| 2010-11-12 | $15.02 | $16.38 | 803,800 | — | — |
| 2010-11-11 | $15.43 | $16.82 | 583,300 | — | — |
| 2010-11-10 | $15.58 | $16.99 | 739,600 | — | — |
| 2010-11-09 | $15.30 | $16.68 | 613,100 | — | — |
| 2010-11-08 | $15.52 | $16.92 | 964,300 | — | — |
| 2010-11-05 | $15.27 | $16.65 | 2,094,300 | — | — |
| 2010-11-04 | $14.90 | $16.25 | 1,113,400 | — | — |
| 2010-11-03 | $14.52 | $15.83 | 1,883,100 | — | — |
| 2010-11-02 | $14.01 | $15.28 | 749,600 | — | — |
| 2010-11-01 | $13.71 | $14.95 | 1,280,600 | — | — |
| 2010-10-29 | $13.45 | $14.66 | 482,200 | — | — |
| 2010-10-28 | $13.19 | $14.38 | 396,900 | — | — |
| 2010-10-27 | $13.29 | $14.49 | 1,097,200 | — | — |
| 2010-10-26 | $13.61 | $14.84 | 1,164,700 | — | — |
| 2010-10-25 | $13.36 | $14.57 | 958,300 | — | — |
| 2010-10-22 | $13.25 | $14.45 | 1,121,300 | — | — |
| 2010-10-21 | $13.67 | $14.90 | 822,900 | — | — |
| 2010-10-20 | $13.76 | $15.00 | 674,300 | — | — |
| 2010-10-19 | $13.49 | $14.71 | 734,600 | — | — |
| 2010-10-18 | $13.87 | $15.12 | 524,100 | — | — |
| 2010-10-15 | $13.75 | $14.99 | 960,700 | — | — |
| 2010-10-14 | $13.99 | $15.25 | 794,100 | — | — |
| 2010-10-13 | $13.76 | $15.00 | 1,721,000 | — | — |
| 2010-10-12 | $13.33 | $14.53 | 834,400 | — | — |
| 2010-10-11 | $13.32 | $14.52 | 665,900 | — | — |
| 2010-10-08 | $13.32 | $14.52 | 770,800 | — | — |
| 2010-10-07 | $13.19 | $14.38 | 550,300 | — | — |
| 2010-10-06 | $13.23 | $14.42 | 770,700 | — | — |
| 2010-10-05 | $13.35 | $14.56 | 1,324,700 | — | — |
| 2010-10-04 | $12.94 | $14.11 | 389,800 | — | — |
| 2010-10-01 | $13.28 | $14.48 | 441,000 | — | — |
| 2010-09-30 | $13.20 | $14.39 | 745,500 | — | — |
| 2010-09-29 | $13.07 | $14.25 | 278,400 | — | — |
| 2010-09-28 | $12.98 | $14.15 | 366,200 | — | — |
| 2010-09-27 | $12.84 | $14.00 | 418,900 | — | — |
| 2010-09-24 | $12.88 | $14.04 | 554,300 | — | — |
| 2010-09-23 | $12.32 | $13.43 | 431,000 | — | — |
| 2010-09-22 | $12.23 | $13.33 | 418,600 | — | — |
| 2010-09-21 | $12.32 | $13.43 | 351,100 | — | — |
| 2010-09-20 | $12.46 | $13.59 | 539,700 | — | — |
| 2010-09-17 | $11.98 | $13.06 | 578,600 | — | — |
| 2010-09-16 | $12.15 | $13.25 | 425,000 | — | — |
| 2010-09-15 | $12.05 | $13.14 | 842,100 | — | — |
| 2010-09-14 | $12.00 | $13.08 | 1,079,200 | — | — |
| 2010-09-13 | $12.04 | $13.13 | 974,000 | — | — |
| 2010-09-10 | $12.14 | $13.24 | 636,200 | — | — |
| 2010-09-09 | $12.26 | $13.37 | 803,100 | — | — |
| 2010-09-08 | $12.65 | $13.79 | 1,169,900 | — | — |
| 2010-09-07 | $13.16 | $14.35 | 623,900 | — | — |
| 2010-09-03 | $13.21 | $14.40 | 373,300 | — | — |
| 2010-09-02 | $12.82 | $13.98 | 416,100 | — | — |
| 2010-09-01 | $12.39 | $13.51 | 422,700 | — | — |
| 2010-08-31 | $12.01 | $13.09 | 511,300 | — | — |
| 2010-08-30 | $12.18 | $13.28 | 398,600 | — | — |
| 2010-08-27 | $12.50 | $13.63 | 557,500 | — | — |
| 2010-08-26 | $12.10 | $13.19 | 472,800 | — | — |
| 2010-08-25 | $12.33 | $13.44 | 468,900 | — | — |
| 2010-08-24 | $12.08 | $13.17 | 540,100 | — | — |
| 2010-08-23 | $12.19 | $13.29 | 309,600 | — | — |
| 2010-08-20 | $12.26 | $13.37 | 359,500 | — | — |
| 2010-08-19 | $12.24 | $13.35 | 542,800 | — | — |
| 2010-08-18 | $12.68 | $13.83 | 462,100 | — | — |
| 2010-08-17 | $12.64 | $13.78 | 620,700 | — | — |
| 2010-08-16 | $12.44 | $13.56 | 585,600 | — | — |
| 2010-08-13 | $12.59 | $13.73 | 480,100 | — | — |
| 2010-08-12 | $12.93 | $14.10 | 582,500 | — | — |
| 2010-08-11 | $13.07 | $14.25 | 489,000 | — | — |
| 2010-08-10 | $13.74 | $14.98 | 421,900 | — | — |
| 2010-08-09 | $14.32 | $15.61 | 568,100 | — | — |
| 2010-08-06 | $14.01 | $15.28 | 450,600 | — | — |
| 2010-08-05 | $14.19 | $15.47 | 452,400 | — | — |
| 2010-08-04 | $14.25 | $15.54 | 503,700 | — | — |
| 2010-08-03 | $14.22 | $15.50 | 609,600 | — | — |
| 2010-08-02 | $14.41 | $15.71 | 1,548,900 | — | — |
| 2010-07-30 | $14.00 | $15.26 | 978,700 | — | — |
| 2010-07-29 | $13.81 | $15.06 | 1,275,700 | — | — |
| 2010-07-28 | $13.50 | $14.72 | 1,127,000 | — | — |
| 2010-07-27 | $13.69 | $14.93 | 1,076,200 | — | — |
| 2010-07-26 | $13.86 | $15.11 | 612,400 | — | — |
| 2010-07-23 | $13.53 | $14.75 | 1,166,000 | — | — |
| 2010-07-22 | $13.02 | $14.20 | 853,600 | — | — |
| 2010-07-21 | $12.18 | $13.28 | 639,200 | — | — |
| 2010-07-20 | $12.54 | $13.67 | 1,170,500 | — | — |
| 2010-07-19 | $12.23 | $13.33 | 608,600 | — | — |
| 2010-07-16 | $12.23 | $13.33 | 1,387,100 | — | — |
| 2010-07-15 | $12.47 | $13.60 | 579,400 | — | — |
| 2010-07-14 | $12.30 | $13.41 | 908,200 | — | — |
| 2010-07-13 | $11.84 | $12.91 | 501,000 | — | — |
| 2010-07-12 | $11.46 | $12.49 | 253,500 | — | — |
| 2010-07-09 | $11.61 | $12.66 | 259,000 | — | — |
| 2010-07-08 | $11.37 | $12.40 | 589,200 | — | — |
| 2010-07-07 | $11.32 | $12.34 | 817,700 | — | — |
| 2010-07-06 | $10.94 | $11.93 | 808,100 | — | — |
| 2010-07-02 | $11.23 | $12.24 | 831,500 | — | — |
| 2010-07-01 | $11.62 | $12.67 | 980,700 | — | — |
| 2010-06-30 | $11.36 | $12.39 | 1,204,300 | — | — |
| 2010-06-29 | $11.76 | $12.82 | 793,400 | — | — |
| 2010-06-28 | $12.33 | $13.44 | 366,400 | — | — |
| 2010-06-25 | $12.50 | $13.63 | 3,578,800 | — | — |
| 2010-06-24 | $12.19 | $13.29 | 662,500 | — | — |
| 2010-06-23 | $12.47 | $13.60 | 919,100 | — | — |
| 2010-06-22 | $12.15 | $13.25 | 392,000 | — | — |
| 2010-06-21 | $12.49 | $13.62 | 309,000 | — | — |
| 2010-06-18 | $12.69 | $13.84 | 757,600 | — | — |
| 2010-06-17 | $12.74 | $13.89 | 648,600 | — | — |
| 2010-06-16 | $13.30 | $14.50 | 431,600 | — | — |
| 2010-06-15 | $13.53 | $14.75 | 491,800 | — | — |
| 2010-06-14 | $13.07 | $14.25 | 496,900 | — | — |
| 2010-06-11 | $12.76 | $13.91 | 288,400 | — | — |
| 2010-06-10 | $12.54 | $13.67 | 554,600 | — | — |
| 2010-06-09 | $12.15 | $13.25 | 639,600 | — | — |
| 2010-06-08 | $12.27 | $13.38 | 775,000 | — | — |
| 2010-06-07 | $12.11 | $13.20 | 632,400 | — | — |
| 2010-06-04 | $12.67 | $13.81 | 1,204,400 | — | — |
| 2010-06-03 | $13.32 | $14.52 | 1,116,600 | — | — |
| 2010-06-02 | $12.89 | $14.05 | 786,400 | — | — |
| 2010-06-01 | $12.44 | $13.56 | 711,600 | — | — |
| 2010-05-28 | $13.06 | $14.24 | 775,300 | — | — |
| 2010-05-27 | $13.21 | $14.40 | 1,141,300 | — | — |
| 2010-05-26 | $12.66 | $13.80 | 1,908,900 | — | — |
| 2010-05-25 | $12.96 | $14.13 | 1,161,600 | — | — |
| 2010-05-24 | $12.69 | $13.84 | 615,700 | — | — |
| 2010-05-21 | $13.00 | $14.17 | 1,930,300 | — | — |
| 2010-05-20 | $12.68 | $13.83 | 1,387,700 | — | — |
| 2010-05-19 | $13.20 | $14.39 | 1,350,000 | — | — |
| 2010-05-18 | $13.14 | $14.33 | 808,000 | — | — |
| 2010-05-17 | $13.68 | $14.92 | 2,598,600 | — | — |
| 2010-05-14 | $13.56 | $14.78 | 1,521,900 | — | — |
| 2010-05-13 | $13.79 | $15.04 | 1,022,700 | — | — |
| 2010-05-12 | $14.44 | $15.74 | 1,545,000 | — | — |
| 2010-05-11 | $14.28 | $15.57 | 1,264,300 | — | — |
| 2010-05-10 | $14.32 | $15.61 | 1,944,100 | — | — |
| 2010-05-07 | $13.31 | $14.51 | 3,748,200 | — | — |
| 2010-05-06 | $13.51 | $14.73 | 2,588,000 | — | — |
| 2010-05-05 | $13.92 | $15.18 | 2,862,800 | — | — |
| 2010-05-04 | $14.74 | $16.07 | 3,828,700 | — | — |
| 2010-05-03 | $15.40 | $16.79 | 1,060,700 | — | — |
| 2010-04-30 | $14.98 | $16.33 | 1,791,100 | — | — |
| 2010-04-29 | $15.78 | $17.20 | 2,041,600 | — | — |
| 2010-04-28 | $15.13 | $16.50 | 1,419,800 | — | — |
| 2010-04-27 | $15.41 | $16.80 | 1,029,800 | — | — |
| 2010-04-26 | $15.93 | $17.37 | 1,163,800 | — | — |
| 2010-04-23 | $16.22 | $17.68 | 1,380,100 | — | — |
| 2010-04-22 | $16.40 | $17.88 | 1,453,900 | — | — |
| 2010-04-21 | $16.03 | $17.48 | 1,014,700 | — | — |
| 2010-04-20 | $15.41 | $16.80 | 588,600 | — | — |
| 2010-04-19 | $15.05 | $16.41 | 714,500 | — | — |
| 2010-04-16 | $15.42 | $16.81 | 612,900 | — | — |
| 2010-04-15 | $15.81 | $17.24 | 460,300 | — | — |
| 2010-04-14 | $15.93 | $17.37 | 1,062,800 | — | — |
| 2010-04-13 | $15.38 | $16.77 | 1,070,000 | — | — |
| 2010-04-12 | $15.01 | $16.37 | 1,027,800 | — | — |
| 2010-04-09 | $14.97 | $16.32 | 2,390,500 | — | — |
| 2010-04-08 | $15.17 | $16.54 | 1,970,900 | — | — |
| 2010-04-07 | $15.72 | $17.14 | 920,100 | — | — |
| 2010-04-06 | $15.84 | $17.27 | 948,000 | — | — |
| 2010-04-05 | $15.66 | $17.07 | 1,163,100 | — | — |
| 2010-04-01 | $15.20 | $16.57 | 1,618,500 | — | — |
| 2010-03-31 | $14.42 | $15.72 | 1,396,100 | — | — |
| 2010-03-30 | $14.70 | $16.03 | 964,500 | — | — |
| 2010-03-29 | $14.65 | $15.97 | 1,592,000 | — | — |
| 2010-03-26 | $15.08 | $16.44 | 1,361,900 | — | — |
| 2010-03-25 | $15.18 | $16.55 | 1,607,200 | — | — |
| 2010-03-24 | $15.64 | $17.05 | 1,170,300 | — | — |
| 2010-03-23 | $16.04 | $17.49 | 1,481,800 | — | — |
| 2010-03-22 | $15.53 | $16.93 | 1,357,100 | — | — |
| 2010-03-19 | $15.69 | $17.11 | 5,208,600 | — | — |
| 2010-03-18 | $15.66 | $17.07 | 2,247,100 | — | — |
| 2010-03-17 | $15.80 | $17.23 | 1,519,000 | — | — |
| 2010-03-16 | $15.63 | $17.04 | 970,000 | — | — |
| 2010-03-15 | $15.54 | $16.94 | 838,700 | — | — |
| 2010-03-12 | $15.28 | $16.66 | 1,331,500 | — | — |
| 2010-03-11 | $15.44 | $16.83 | 1,282,100 | — | — |
| 2010-03-10 | $15.97 | $17.41 | 1,467,500 | — | — |
| 2010-03-09 | $15.28 | $16.66 | 773,100 | — | — |
| 2010-03-08 | $15.47 | $16.87 | 746,200 | — | — |
| 2010-03-05 | $15.42 | $16.81 | 822,000 | — | — |
| 2010-03-04 | $15.04 | $16.40 | 1,291,400 | — | — |
| 2010-03-03 | $14.40 | $15.70 | 1,092,300 | — | — |
| 2010-03-02 | $14.77 | $16.10 | 1,471,700 | — | — |
| 2010-03-01 | $14.83 | $16.17 | 1,314,600 | — | — |
| 2010-02-26 | $14.55 | $15.86 | 2,354,800 | — | — |
| 2010-02-25 | $14.43 | $15.73 | 1,339,600 | — | — |
| 2010-02-24 | $14.42 | $15.72 | 1,030,800 | — | — |
| 2010-02-23 | $14.56 | $15.87 | 1,084,600 | — | — |
| 2010-02-22 | $14.85 | $16.19 | 1,290,700 | — | — |
| 2010-02-19 | $15.38 | $16.77 | 833,800 | — | — |
| 2010-02-18 | $15.35 | $16.74 | 914,500 | — | — |
| 2010-02-17 | $15.36 | $16.75 | 1,091,800 | — | — |
| 2010-02-16 | $15.38 | $16.77 | 698,200 | — | — |
| 2010-02-12 | $15.02 | $16.38 | 1,564,400 | — | — |
| 2010-02-11 | $14.98 | $16.33 | 1,705,300 | — | — |
| 2010-02-10 | $15.10 | $16.46 | 850,900 | — | — |
| 2010-02-09 | $15.35 | $16.74 | 1,089,500 | — | — |
| 2010-02-08 | $14.85 | $16.19 | 1,582,500 | — | — |
| 2010-02-05 | $14.74 | $16.07 | 2,485,000 | — | — |
| 2010-02-04 | $14.45 | $15.75 | 7,838,700 | — | — |
| 2010-02-03 | $14.71 | $16.04 | 2,851,400 | — | — |
| 2010-02-02 | $14.38 | $15.68 | 1,729,600 | — | — |
| 2010-02-01 | $14.04 | $15.31 | 1,077,100 | — | — |
| 2010-01-29 | $14.06 | $15.33 | 1,378,200 | — | — |
| 2010-01-28 | $13.89 | $15.14 | 1,888,800 | — | — |
| 2010-01-27 | $14.09 | $15.36 | 2,250,400 | — | — |
| 2010-01-26 | $14.83 | $16.17 | 902,900 | — | — |
| 2010-01-25 | $15.08 | $16.44 | 1,024,700 | — | — |
| 2010-01-22 | $14.83 | $16.17 | 2,436,100 | — | — |
| 2010-01-21 | $16.33 | $17.80 | 1,260,500 | — | — |
| 2010-01-20 | $16.43 | $17.91 | 900,800 | — | — |
| 2010-01-19 | $16.50 | $17.99 | 523,800 | — | — |
| 2010-01-15 | $16.24 | $17.71 | 828,000 | — | — |
| 2010-01-14 | $16.58 | $18.08 | 736,000 | — | — |
| 2010-01-13 | $17.05 | $18.59 | 1,522,200 | — | — |
| 2010-01-12 | $16.99 | $18.52 | 2,212,500 | — | — |
| 2010-01-11 | $17.36 | $18.93 | 1,991,800 | — | — |
| 2010-01-08 | $16.72 | $18.23 | 1,195,600 | — | — |
| 2010-01-07 | $16.69 | $18.20 | 4,037,300 | — | — |
| 2010-01-06 | $15.97 | $17.41 | 1,502,000 | — | — |
| 2010-01-05 | $15.78 | $17.20 | 1,568,900 | — | — |
| 2010-01-04 | $15.29 | $16.67 | 1,024,700 | — | — |